Skip to main content

Semileds Corp (NQ: LEDS )

1.490 +0.050 (+3.47%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.010 2.020 1.980 1.980 51,200 -0.04(-1.74%)
Dec 30, 2019 2.070 2.070 2.010 2.015 25,668 -0.05(-2.42%)
Dec 27, 2019 2.110 2.255 2.065 2.065 34,700 -0.00(-0.24%)
Dec 26, 2019 1.942 2.100 1.942 2.070 67,727 +0.14(+7.25%)
Dec 24, 2019 1.980 2.034 1.930 1.930 59,000 -0.15(-7.21%)
Dec 23, 2019 2.100 2.130 2.070 2.080 20,696 -0.02(-0.95%)
Dec 20, 2019 2.110 2.130 2.100 2.100 47,900 -0.06(-2.78%)
Dec 19, 2019 2.170 2.170 2.120 2.160 8,631 -0.01(-0.46%)
Dec 18, 2019 2.170 2.170 2.125 2.170 29,143 +0.00(+0.00%)
Dec 17, 2019 2.100 2.170 2.100 2.170 10,324 +0.05(+2.36%)
Dec 16, 2019 2.180 2.181 2.100 2.120 24,112 -0.04(-1.85%)
Dec 13, 2019 2.209 2.209 2.160 2.160 14,400 -0.04(-1.82%)
Dec 12, 2019 2.230 2.270 2.180 2.200 19,303 -0.01(-0.45%)
Dec 11, 2019 2.230 2.240 2.200 2.210 11,410 -0.01(-0.45%)
Dec 10, 2019 2.190 2.230 2.170 2.220 20,848 +0.01(+0.45%)
Dec 09, 2019 2.263 2.270 2.170 2.210 38,048 -0.06(-2.64%)
Dec 06, 2019 2.300 2.300 2.220 2.270 24,800 -0.03(-1.30%)
Dec 05, 2019 2.260 2.300 2.230 2.300 10,729 +0.00(+0.00%)
Dec 04, 2019 2.290 2.301 2.258 2.300 5,449 -0.01(-0.22%)
Dec 03, 2019 2.320 2.340 2.210 2.305 14,569 +0.01(+0.22%)
Dec 02, 2019 2.300 2.300 2.250 2.300 6,080 +0.00(+0.00%)
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%)
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.