Skip to main content

Semileds Corp (NQ: LEDS )

1.460 +0.020 (+1.39%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.300 2.300 2.300 2.300 400 +0.01(+0.66%)
Nov 27, 2019 2.276 2.300 2.260 2.285 5,500 -0.01(-0.65%)
Nov 26, 2019 2.190 2.310 2.190 2.300 38,571 +0.08(+3.60%)
Nov 25, 2019 2.250 2.290 2.210 2.220 42,456 -0.01(-0.67%)
Nov 22, 2019 2.260 2.260 2.220 2.235 4,500 -0.04(-1.54%)
Nov 21, 2019 2.260 2.270 2.220 2.270 9,118 +0.00(+0.00%)
Nov 20, 2019 2.370 2.370 2.250 2.270 12,838 -0.10(-4.22%)
Nov 19, 2019 2.210 2.420 2.200 2.370 28,673 +0.19(+8.72%)
Nov 18, 2019 2.250 2.270 2.160 2.180 37,521 -0.17(-7.23%)
Nov 15, 2019 2.270 2.370 2.232 2.350 50,100 +0.04(+1.73%)
Nov 14, 2019 2.540 2.570 2.230 2.310 175,126 -0.29(-11.15%)
Nov 13, 2019 2.680 2.680 2.410 2.600 147,800 -0.04(-1.52%)
Nov 12, 2019 2.680 2.680 2.590 2.640 7,200 +0.01(+0.30%)
Nov 11, 2019 2.686 2.690 2.600 2.632 19,141 -0.08(-2.87%)
Nov 08, 2019 2.650 2.710 2.550 2.710 28,400 +0.10(+3.83%)
Nov 07, 2019 2.720 2.720 2.610 2.610 9,451 -0.02(-0.76%)
Nov 06, 2019 2.620 2.650 2.590 2.630 18,153 -0.04(-1.50%)
Nov 05, 2019 2.680 2.750 2.628 2.670 13,156 +0.03(+1.14%)
Nov 04, 2019 2.670 2.710 2.630 2.640 18,591 -0.01(-0.38%)
Nov 01, 2019 2.740 2.740 2.650 2.650 16,100 -0.02(-0.75%)
Oct 31, 2019 2.710 2.800 2.660 2.670 30,552 -0.03(-1.11%)
Oct 30, 2019 2.840 2.890 2.660 2.700 34,836 -0.15(-5.26%)
Oct 29, 2019 2.760 2.850 2.710 2.850 25,725 +0.12(+4.40%)
Oct 28, 2019 2.760 2.810 2.710 2.730 5,151 +0.03(+1.11%)
Oct 25, 2019 2.704 2.850 2.651 2.700 36,400 +0.07(+2.66%)
Oct 24, 2019 2.700 2.700 2.594 2.630 12,129 -0.06(-2.12%)
Oct 23, 2019 2.620 2.751 2.600 2.687 26,124 +0.01(+0.26%)
Oct 22, 2019 2.585 2.691 2.585 2.680 1,000 +0.10(+3.88%)
Oct 21, 2019 2.740 2.740 2.570 2.580 12,791 -0.08(-2.83%)
Oct 18, 2019 2.610 2.655 2.610 2.655 5,300 +0.06(+2.12%)
Oct 17, 2019 2.740 2.740 2.600 2.600 12,762 -0.16(-5.80%)
Oct 16, 2019 2.730 2.780 2.620 2.760 38,204 +0.04(+1.47%)
Oct 15, 2019 2.570 2.840 2.530 2.720 144,631 +0.15(+5.84%)
Oct 14, 2019 2.540 2.612 2.530 2.570 10,014 +0.07(+2.80%)
Oct 11, 2019 2.600 2.627 2.500 2.500 13,400 -0.07(-2.72%)
Oct 10, 2019 2.490 2.700 2.490 2.570 10,708 +0.11(+4.47%)
Oct 09, 2019 2.450 2.520 2.450 2.460 8,962 +0.02(+0.82%)
Oct 08, 2019 2.430 2.446 2.410 2.440 10,520 +0.02(+0.83%)
Oct 07, 2019 2.460 2.490 2.420 2.420 8,554 -0.04(-1.63%)
Oct 04, 2019 2.440 2.501 2.440 2.460 16,700 +0.02(+0.85%)
Oct 03, 2019 2.480 2.490 2.430 2.439 10,181 -0.01(-0.44%)
Oct 02, 2019 2.480 2.480 2.430 2.450 17,401 +0.00(+0.00%)
Oct 01, 2019 2.511 2.511 2.430 2.450 16,809 +0.00(+0.00%)
Sep 30, 2019 2.520 2.530 2.430 2.450 8,618 -0.07(-2.78%)
Sep 27, 2019 2.550 2.630 2.520 2.520 15,000 -0.02(-0.79%)
Sep 26, 2019 2.547 2.561 2.523 2.540 10,503 -0.01(-0.50%)
Sep 25, 2019 2.540 2.640 2.540 2.553 36,371 +0.02(+0.90%)
Sep 24, 2019 2.600 2.600 2.510 2.530 15,181 -0.07(-2.69%)
Sep 23, 2019 2.540 2.640 2.500 2.600 21,420 +0.06(+2.36%)
Sep 20, 2019 2.530 2.600 2.470 2.540 12,400 -0.01(-0.39%)
Sep 19, 2019 2.620 2.620 2.530 2.550 56,836 -0.02(-0.78%)
Sep 18, 2019 2.530 2.680 2.520 2.570 90,229 +0.05(+1.98%)
Sep 17, 2019 2.510 2.710 2.410 2.520 47,722 +0.02(+0.80%)
Sep 16, 2019 2.450 2.530 2.450 2.500 9,129 +0.05(+2.04%)
Sep 13, 2019 2.510 2.530 2.410 2.450 13,800 -0.06(-2.39%)
Sep 12, 2019 2.510 2.528 2.432 2.510 21,193 +0.07(+2.87%)
Sep 11, 2019 2.421 2.540 2.421 2.440 11,120 +0.00(+0.00%)
Sep 10, 2019 2.540 2.550 2.400 2.440 25,137 -0.08(-3.17%)
Sep 09, 2019 2.470 2.520 2.400 2.520 22,102 +0.08(+3.28%)
Sep 06, 2019 2.440 2.490 2.440 2.440 9,100 -0.01(-0.41%)
Sep 05, 2019 2.470 2.480 2.440 2.450 15,701 -0.01(-0.41%)
Sep 04, 2019 2.400 2.510 2.400 2.460 60,679 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.