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 (%)
Oct 31, 2018 3.940 3.950 3.890 3.900 18,606 -0.03(-0.76%)
Oct 30, 2018 3.860 3.930 3.760 3.930 31,275 +0.13(+3.42%)
Oct 29, 2018 3.879 3.980 3.770 3.800 29,481 -0.06(-1.43%)
Oct 26, 2018 3.860 4.000 3.790 3.855 71,800 +0.00(+0.13%)
Oct 25, 2018 4.100 4.100 3.800 3.850 76,187 +0.09(+2.39%)
Oct 24, 2018 4.180 4.330 3.750 3.760 95,406 -0.49(-11.43%)
Oct 23, 2018 4.133 4.460 4.110 4.245 140,347 +0.05(+1.31%)
Oct 22, 2018 4.370 4.500 4.130 4.190 76,595 -0.09(-2.10%)
Oct 19, 2018 4.200 4.690 4.200 4.280 130,100 +0.13(+3.13%)
Oct 18, 2018 4.160 4.300 4.100 4.150 36,000 -0.08(-1.89%)
Oct 17, 2018 4.090 4.450 4.080 4.230 313,012 +0.09(+2.17%)
Oct 16, 2018 4.100 4.190 4.090 4.140 27,776 +0.08(+1.97%)
Oct 15, 2018 4.110 4.160 4.050 4.060 37,399 -0.10(-2.40%)
Oct 12, 2018 4.300 4.300 4.130 4.160 30,200 -0.04(-0.95%)
Oct 11, 2018 4.400 4.420 4.050 4.200 117,435 -0.21(-4.76%)
Oct 10, 2018 4.360 4.647 4.335 4.410 71,144 +0.07(+1.58%)
Oct 09, 2018 4.300 4.740 4.300 4.342 198,020 +0.03(+0.73%)
Oct 08, 2018 4.330 4.540 4.310 4.310 108,878 -0.13(-2.93%)
Oct 05, 2018 4.400 4.680 4.290 4.440 246,700 +0.04(+0.91%)
Oct 04, 2018 4.320 5.370 4.190 4.400 1,065,674 +0.06(+1.38%)
Oct 03, 2018 4.220 4.390 4.150 4.340 81,482 +0.16(+3.83%)
Oct 02, 2018 4.060 4.490 4.050 4.180 194,955 +0.02(+0.48%)
Oct 01, 2018 4.340 4.380 4.150 4.160 43,172 -0.16(-3.70%)
Sep 28, 2018 4.440 4.440 4.240 4.320 56,600 -0.08(-1.82%)
Sep 27, 2018 4.250 4.650 4.150 4.400 209,063 +0.23(+5.52%)
Sep 26, 2018 4.220 4.260 4.150 4.170 52,205 -0.03(-0.71%)
Sep 25, 2018 4.550 4.710 4.150 4.200 254,221 -0.32(-7.08%)
Sep 24, 2018 4.290 4.640 4.230 4.520 312,280 +0.28(+6.60%)
Sep 21, 2018 4.230 4.320 4.170 4.240 67,100 +0.01(+0.24%)
Sep 20, 2018 4.070 4.350 4.050 4.230 294,323 +0.18(+4.44%)
Sep 19, 2018 4.100 4.108 3.980 4.050 76,182 +0.05(+1.25%)
Sep 18, 2018 3.950 4.000 3.890 4.000 33,687 +0.06(+1.52%)
Sep 17, 2018 3.940 3.940 3.880 3.940 23,215 +0.00(+0.00%)
Sep 14, 2018 3.830 4.010 3.830 3.940 51,800 +0.03(+0.77%)
Sep 13, 2018 3.980 3.999 3.880 3.910 16,354 +0.00(+0.00%)
Sep 12, 2018 3.960 3.980 3.855 3.910 56,861 -0.06(-1.51%)
Sep 11, 2018 3.995 4.039 3.960 3.970 26,180 -0.02(-0.50%)
Sep 10, 2018 4.180 4.180 3.960 3.990 73,472 -0.04(-0.99%)
Sep 07, 2018 3.940 4.440 3.910 4.030 605,500 +0.07(+1.77%)
Sep 06, 2018 4.050 4.050 3.910 3.960 39,187 -0.06(-1.49%)
Sep 05, 2018 3.980 4.027 3.880 4.020 31,203 +0.01(+0.25%)
Sep 04, 2018 4.050 4.050 3.916 4.010 21,126 +0.02(+0.50%)
Aug 31, 2018 3.990 3.990 3.990 0 -0.02(-0.50%)
Aug 30, 2018 4.000 4.069 4.000 4.010 20,015 +0.01(+0.25%)
Aug 29, 2018 3.990 4.020 3.860 4.000 39,112 +0.01(+0.25%)
Aug 28, 2018 3.970 4.159 3.950 3.990 102,408 +0.01(+0.25%)
Aug 27, 2018 3.990 4.040 3.930 3.980 48,506 -0.01(-0.25%)
Aug 24, 2018 3.900 3.990 3.900 3.990 15,800 +0.07(+1.79%)
Aug 23, 2018 4.050 4.050 3.905 3.920 36,683 -0.13(-3.21%)
Aug 22, 2018 4.260 4.260 3.910 4.050 151,284 +0.03(+0.75%)
Aug 21, 2018 3.940 4.110 3.890 4.020 87,508 +0.14(+3.61%)
Aug 20, 2018 3.850 3.937 3.840 3.880 29,305 -0.00(-0.13%)
Aug 17, 2018 3.860 3.993 3.850 3.885 47,800 -0.07(-1.65%)
Aug 16, 2018 3.960 4.000 3.810 3.950 85,885 +0.13(+3.40%)
Aug 15, 2018 3.870 3.890 3.750 3.820 67,946 -0.01(-0.29%)
Aug 14, 2018 3.880 3.987 3.820 3.831 83,445 -0.06(-1.51%)
Aug 13, 2018 3.920 4.060 3.850 3.890 56,392 -0.05(-1.27%)
Aug 10, 2018 4.250 4.350 3.890 3.940 270,300 -0.44(-10.05%)
Aug 09, 2018 3.990 4.430 3.930 4.380 365,149 +0.45(+11.45%)
Aug 08, 2018 3.890 4.050 3.830 3.930 69,437 +0.10(+2.61%)
Aug 07, 2018 3.980 3.980 3.820 3.830 70,832 -0.09(-2.30%)
Aug 06, 2018 3.880 3.938 3.820 3.920 40,647 +0.01(+0.26%)
Aug 03, 2018 3.940 4.060 3.810 3.910 98,700 -0.19(-4.63%)
Aug 02, 2018 3.830 4.360 3.810 4.100 863,263 +0.35(+9.33%)
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.