Skip to main content

Semileds Corp (NQ: LEDS )

1.453 +0.013 (+0.88%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.720 5.900 5.590 5.600 104,364 -0.30(-5.05%)
Jul 28, 2016 6.260 6.474 5.796 5.898 154,173 -0.47(-7.41%)
Jul 27, 2016 6.590 6.990 6.320 6.370 174,152 -0.28(-4.21%)
Jul 26, 2016 6.690 7.080 6.450 6.650 164,347 -0.15(-2.21%)
Jul 25, 2016 6.670 7.130 6.670 6.800 276,569 -0.07(-1.02%)
Jul 22, 2016 6.550 7.300 6.500 6.870 919,435 +0.35(+5.37%)
Jul 21, 2016 6.790 7.450 6.520 6.520 409,028 -0.33(-4.82%)
Jul 20, 2016 7.190 8.060 6.790 6.850 797,205 -0.41(-5.65%)
Jul 19, 2016 6.700 8.440 6.460 7.260 1,906,403 +0.52(+7.72%)
Jul 18, 2016 6.390 7.350 6.190 6.740 930,731 +0.40(+6.31%)
Jul 15, 2016 6.700 6.930 6.060 6.340 576,416 -0.41(-6.07%)
Jul 14, 2016 6.580 7.580 6.580 6.750 2,195,362 -0.05(-0.74%)
Jul 13, 2016 6.220 7.300 6.220 6.800 2,586,259 -1.32(-16.26%)
Jul 12, 2016 6.090 8.660 5.830 8.120 5,175,414 +2.06(+33.99%)
Jul 11, 2016 6.700 7.360 5.835 6.060 713,042 -0.92(-13.18%)
Jul 08, 2016 9.510 10.15 6.770 6.980 4,021,732 -3.17(-31.23%)
Jul 07, 2016 5.050 11.35 4.400 10.15 13,870,300 +7.34(+261.21%)
Jul 05, 2016 2.240 3.820 2.170 2.810 659,100 +0.72(+34.45%)
Jul 01, 2016 1.850 2.090 2.090 2.090 7,100 +0.21(+11.10%)
Jun 30, 2016 1.880 2.000 1.870 1.881 4,793 +0.13(+7.50%)
Jun 29, 2016 1.900 2.000 1.750 1.750 12,209 +0.03(+1.74%)
Jun 28, 2016 1.790 1.790 1.720 1.720 403 -0.08(-4.44%)
Jun 27, 2016 1.844 1.844 1.720 1.800 1,400 +0.01(+0.44%)
Jun 24, 2016 1.780 1.830 1.700 1.792 6,290 +0.03(+1.83%)
Jun 23, 2016 1.700 1.850 1.700 1.760 4,366 +0.04(+2.33%)
Jun 22, 2016 1.750 1.900 1.660 1.720 5,700 +0.01(+0.58%)
Jun 21, 2016 1.670 1.850 1.589 1.710 3,754 -0.04(-2.29%)
Jun 20, 2016 1.670 1.800 1.670 1.750 11,321 -0.05(-2.78%)
Jun 17, 2016 1.920 1.920 1.840 1.800 2,478 -0.05(-2.70%)
Jun 16, 2016 1.930 1.930 1.760 1.850 2,196 -0.04(-2.12%)
Jun 15, 2016 1.873 2.010 1.831 1.890 5,966 +0.08(+4.42%)
Jun 14, 2016 1.920 1.930 1.790 1.810 2,422 -0.17(-8.59%)
Jun 13, 2016 1.893 1.980 1.841 1.980 4,325 +0.06(+3.25%)
Jun 10, 2016 1.990 2.100 1.840 1.918 10,680 -0.13(-6.46%)
Jun 09, 2016 1.982 2.050 1.950 2.050 3,835 +0.02(+0.98%)
Jun 08, 2016 2.190 2.200 2.030 2.030 19,422 -0.11(-5.14%)
Jun 07, 2016 2.010 2.180 1.943 2.140 80,463 +0.15(+7.54%)
Jun 06, 2016 2.088 2.090 1.830 1.990 21,203 +0.08(+4.19%)
Jun 03, 2016 2.220 2.220 1.860 1.910 38,035 -0.06(-3.05%)
Jun 02, 2016 2.300 2.300 1.925 1.970 94,871 -0.38(-16.17%)
Jun 01, 2016 1.375 2.490 1.375 2.350 670,429 +0.96(+69.06%)
May 31, 2016 1.430 1.440 1.360 1.390 5,200 -0.07(-5.11%)
May 27, 2016 1.420 1.465 1.465 1.465 6,800 +0.02(+1.50%)
May 26, 2016 1.450 1.450 1.443 1.443 603 -0.04(-2.49%)
May 25, 2016 1.424 1.480 1.420 1.480 5,708 +0.07(+4.96%)
May 24, 2016 1.410 1.410 1.410 1.410 1,536 -0.04(-2.76%)
May 23, 2016 1.500 1.500 1.445 1.450 1,978 -0.05(-3.33%)
May 20, 2016 1.447 1.510 1.435 1.500 6,555 -0.07(-4.72%)
May 19, 2016 1.650 1.650 1.574 1.574 915 -0.04(-2.24%)
May 18, 2016 1.558 1.610 1.558 1.610 2,272 +0.09(+5.94%)
May 17, 2016 1.660 1.670 1.520 1.520 11,085 -0.17(-10.05%)
May 16, 2016 1.660 1.690 1.660 1.690 3,823 +0.03(+1.55%)
May 13, 2016 1.711 1.713 1.650 1.664 2,113 -0.10(-5.45%)
May 12, 2016 1.810 1.810 1.760 1.760 1,352 -0.06(-3.29%)
May 11, 2016 1.810 1.820 1.810 1.820 503 -0.01(-0.55%)
May 10, 2016 1.845 1.850 1.830 1.830 427 -0.02(-1.13%)
May 09, 2016 1.900 1.900 1.770 1.851 2,999 +0.09(+5.17%)
May 06, 2016 1.800 1.960 1.750 1.760 1,569 -0.11(-5.88%)
May 05, 2016 1.810 1.910 1.790 1.870 7,524 -0.04(-2.09%)
May 04, 2016 1.820 1.970 1.680 1.910 4,991 +0.11(+6.11%)
May 03, 2016 1.700 1.940 1.700 1.800 8,580 +0.10(+6.13%)
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.