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 (%)
Dec 29, 2017 3.730 3.730 3.730 0 -0.16(-4.11%)
Dec 28, 2017 3.858 4.159 3.858 3.890 70,413 +0.01(+0.26%)
Dec 27, 2017 3.820 3.930 3.760 3.880 50,528 +0.06(+1.57%)
Dec 26, 2017 3.700 3.900 3.680 3.820 63,095 +0.04(+1.12%)
Dec 22, 2017 3.920 4.000 3.720 3.778 69,333 -0.10(-2.63%)
Dec 21, 2017 3.980 4.009 3.812 3.880 48,323 -0.12(-3.00%)
Dec 20, 2017 4.140 4.150 3.860 4.000 59,581 -0.07(-1.72%)
Dec 19, 2017 3.850 4.500 3.710 4.070 451,714 +0.22(+5.71%)
Dec 18, 2017 4.110 4.280 3.743 3.850 120,116 -0.23(-5.64%)
Dec 15, 2017 3.900 4.200 3.790 4.080 301,134 +0.24(+6.25%)
Dec 14, 2017 3.740 3.940 3.670 3.840 105,500 +0.06(+1.59%)
Dec 13, 2017 3.760 3.973 3.590 3.780 97,846 -0.02(-0.53%)
Dec 12, 2017 3.620 4.940 3.530 3.800 754,903 +0.20(+5.56%)
Dec 11, 2017 3.640 3.814 3.520 3.600 89,706 -0.03(-0.83%)
Dec 08, 2017 3.770 3.968 3.610 3.630 112,649 -0.25(-6.44%)
Dec 07, 2017 3.690 4.179 3.560 3.880 372,420 +0.16(+4.30%)
Dec 06, 2017 3.960 4.000 3.670 3.720 224,711 -0.19(-4.86%)
Dec 05, 2017 4.010 4.627 3.810 3.910 204,173 -0.19(-4.63%)
Dec 04, 2017 4.260 4.380 4.030 4.100 89,174 -0.17(-3.98%)
Dec 01, 2017 4.410 4.700 4.110 4.270 197,178 -0.14(-3.17%)
Nov 30, 2017 4.980 5.032 4.390 4.410 200,284 -0.60(-11.98%)
Nov 29, 2017 5.230 5.230 4.800 5.010 128,386 -0.34(-6.36%)
Nov 28, 2017 5.060 5.640 4.800 5.350 347,350 +0.20(+3.88%)
Nov 27, 2017 5.400 5.520 4.680 5.150 197,544 -0.37(-6.70%)
Nov 24, 2017 5.300 5.780 5.250 5.520 163,188 +0.01(+0.18%)
Nov 22, 2017 5.790 6.490 5.491 5.510 938,876 -0.18(-3.16%)
Nov 21, 2017 5.210 6.170 5.210 5.690 543,471 +0.22(+4.02%)
Nov 20, 2017 5.280 7.270 5.200 5.470 1,758,000 -0.05(-0.91%)
Nov 17, 2017 6.500 6.500 5.000 5.520 702,212 -1.41(-20.35%)
Nov 16, 2017 8.550 9.400 6.330 6.930 4,338,298 +0.54(+8.45%)
Nov 15, 2017 2.650 10.49 2.520 6.390 7,618,551 +3.59(+128.54%)
Nov 14, 2017 2.380 3.000 2.380 2.796 144,820 +0.33(+13.20%)
Nov 13, 2017 2.480 2.920 2.464 2.470 47,478 +0.01(+0.41%)
Nov 10, 2017 2.190 2.700 2.120 2.460 135,842 +0.18(+7.89%)
Nov 09, 2017 2.630 2.630 2.140 2.280 20,520 -0.17(-6.94%)
Nov 08, 2017 2.150 2.648 2.030 2.450 151,285 +0.25(+11.36%)
Nov 07, 2017 2.200 2.200 2.180 2.200 984 +0.02(+0.92%)
Nov 06, 2017 2.120 2.200 2.080 2.180 8,470 +0.05(+2.25%)
Nov 03, 2017 2.070 2.195 2.060 2.132 5,332 +0.05(+2.63%)
Nov 02, 2017 2.140 2.163 2.077 2.077 1,492 -0.07(-3.38%)
Nov 01, 2017 2.190 2.230 2.150 2.150 2,233 +0.01(+0.67%)
Oct 31, 2017 2.180 2.210 2.057 2.136 11,269 -0.04(-2.04%)
Oct 30, 2017 2.140 2.180 2.100 2.180 2,428 +0.10(+4.81%)
Oct 27, 2017 2.144 2.189 2.030 2.080 9,866 -0.05(-2.30%)
Oct 26, 2017 2.280 2.280 2.129 2.129 21,124 -0.17(-7.43%)
Oct 25, 2017 2.017 2.300 2.010 2.300 19,973 +0.23(+11.11%)
Oct 24, 2017 2.290 2.300 2.070 2.070 3,392 -0.15(-6.76%)
Oct 23, 2017 2.329 2.350 2.220 2.220 32,731 -0.04(-1.77%)
Oct 20, 2017 2.230 2.283 2.139 2.260 36,883 -0.02(-0.88%)
Oct 19, 2017 2.300 2.310 2.135 2.280 5,894 -0.05(-2.15%)
Oct 18, 2017 2.410 2.415 2.101 2.330 9,986 -0.11(-4.51%)
Oct 17, 2017 2.250 2.520 2.250 2.440 37,666 +0.18(+7.96%)
Oct 16, 2017 2.180 2.360 2.095 2.260 33,861 +0.08(+3.67%)
Oct 13, 2017 2.160 2.210 2.129 2.180 15,766 +0.07(+3.32%)
Oct 12, 2017 2.160 2.260 2.100 2.110 17,292 -0.12(-5.34%)
Oct 11, 2017 2.320 2.320 2.140 2.229 15,859 +0.04(+1.78%)
Oct 10, 2017 2.450 2.480 2.060 2.190 42,115 -0.16(-6.81%)
Oct 09, 2017 1.960 2.903 1.950 2.350 458,297 +0.37(+18.54%)
Oct 06, 2017 2.008 2.008 1.980 1.982 952 +0.01(+0.63%)
Oct 05, 2017 1.965 2.020 1.950 1.970 9,521 +0.01(+0.51%)
Oct 04, 2017 1.984 2.015 1.960 1.960 7,440 -0.01(-0.51%)
Oct 03, 2017 1.970 2.030 1.970 1.970 4,484 +0.01(+0.26%)
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.