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, 2022 2.550 2.600 2.480 2.590 9,889 +0.05(+1.97%)
Oct 28, 2022 2.620 2.690 2.538 2.540 12,595 +0.01(+0.40%)
Oct 27, 2022 2.550 2.700 2.530 2.530 10,446 -0.14(-5.24%)
Oct 26, 2022 2.520 2.690 2.500 2.670 8,397 +0.06(+2.30%)
Oct 25, 2022 2.600 2.690 2.500 2.610 9,026 +0.02(+0.77%)
Oct 24, 2022 2.620 2.620 2.420 2.590 9,923 +0.04(+1.57%)
Oct 21, 2022 2.530 2.600 2.470 2.550 7,358 +0.01(+0.39%)
Oct 20, 2022 2.440 2.564 2.439 2.540 7,743 +0.12(+4.96%)
Oct 19, 2022 2.470 2.500 2.400 2.420 2,543 -0.12(-4.72%)
Oct 18, 2022 2.470 2.550 2.440 2.540 14,073 +0.05(+2.01%)
Oct 17, 2022 2.400 2.490 2.370 2.490 9,124 +0.06(+2.47%)
Oct 14, 2022 2.480 2.520 2.350 2.430 8,243 +0.01(+0.41%)
Oct 13, 2022 2.370 2.520 2.350 2.420 14,471 -0.03(-1.22%)
Oct 12, 2022 2.330 2.450 2.300 2.450 7,141 +0.07(+2.94%)
Oct 11, 2022 2.490 2.580 2.270 2.380 29,660 -0.11(-4.42%)
Oct 10, 2022 2.520 2.520 2.450 2.490 4,634 -0.12(-4.60%)
Oct 07, 2022 2.420 2.610 2.410 2.610 9,362 +0.11(+4.40%)
Oct 06, 2022 2.680 2.750 2.500 2.500 31,637 -0.13(-4.94%)
Oct 05, 2022 2.516 2.660 2.516 2.630 11,605 +0.09(+3.54%)
Oct 04, 2022 2.470 2.618 2.430 2.540 17,649 +0.19(+8.09%)
Oct 03, 2022 2.410 2.410 2.340 2.350 4,988 -0.07(-2.89%)
Sep 30, 2022 2.346 2.420 2.310 2.420 6,399 +0.11(+4.76%)
Sep 29, 2022 2.300 2.410 2.290 2.310 10,726 -0.05(-2.12%)
Sep 28, 2022 2.370 2.490 2.360 2.360 22,889 +0.03(+1.29%)
Sep 27, 2022 2.390 2.390 2.252 2.330 25,760 +0.02(+0.87%)
Sep 26, 2022 2.460 2.460 2.250 2.310 18,762 +0.04(+1.76%)
Sep 23, 2022 2.470 2.470 2.270 2.270 36,167 -0.19(-7.67%)
Sep 22, 2022 2.550 2.570 2.370 2.459 32,681 -0.10(-3.96%)
Sep 21, 2022 2.520 2.630 2.520 2.560 11,121 +0.03(+1.19%)
Sep 20, 2022 2.520 2.600 2.510 2.530 20,707 -0.02(-0.78%)
Sep 19, 2022 2.610 2.630 2.520 2.550 12,930 -0.06(-2.30%)
Sep 16, 2022 2.750 2.750 2.505 2.610 48,658 -0.19(-6.79%)
Sep 15, 2022 2.760 2.890 2.760 2.800 22,414 +0.04(+1.45%)
Sep 14, 2022 2.850 2.890 2.750 2.760 12,656 -0.08(-2.82%)
Sep 13, 2022 2.790 2.840 2.700 2.840 21,935 +0.04(+1.43%)
Sep 12, 2022 2.860 2.900 2.800 2.800 13,738 -0.08(-2.78%)
Sep 09, 2022 2.840 2.910 2.836 2.880 15,434 +0.05(+1.77%)
Sep 08, 2022 2.860 2.860 2.750 2.830 27,838 +0.00(+0.00%)
Sep 07, 2022 2.770 2.875 2.660 2.830 45,973 +0.15(+5.60%)
Sep 06, 2022 2.700 2.910 2.635 2.680 88,526 +0.03(+0.94%)
Sep 02, 2022 2.679 2.740 2.610 2.655 34,049 +0.03(+1.34%)
Sep 01, 2022 2.600 2.660 2.590 2.620 20,102 +0.01(+0.38%)
Aug 31, 2022 2.720 2.770 2.570 2.610 69,946 -0.01(-0.38%)
Aug 30, 2022 2.710 2.730 2.610 2.620 25,760 -0.13(-4.73%)
Aug 29, 2022 2.790 2.820 2.660 2.750 37,770 -0.07(-2.48%)
Aug 26, 2022 2.880 2.920 2.750 2.820 30,595 -0.07(-2.41%)
Aug 25, 2022 2.800 2.896 2.800 2.890 17,210 +0.07(+2.56%)
Aug 24, 2022 2.870 2.869 2.775 2.818 13,953 -0.06(-2.16%)
Aug 23, 2022 2.760 2.945 2.750 2.880 68,001 +0.11(+3.97%)
Aug 22, 2022 2.880 2.920 2.760 2.770 55,261 -0.15(-5.14%)
Aug 19, 2022 3.010 3.080 2.910 2.920 37,067 -0.14(-4.58%)
Aug 18, 2022 3.050 3.142 3.010 3.060 33,612 +0.00(+0.00%)
Aug 17, 2022 3.170 3.200 3.060 3.060 36,950 -0.10(-3.16%)
Aug 16, 2022 3.280 3.450 3.120 3.160 50,429 -0.14(-4.24%)
Aug 15, 2022 3.270 3.500 3.140 3.300 190,438 +0.02(+0.61%)
Aug 12, 2022 3.150 3.390 3.129 3.280 115,050 +0.16(+5.09%)
Aug 11, 2022 3.060 3.170 3.060 3.121 96,404 +0.07(+2.33%)
Aug 10, 2022 3.030 3.120 2.940 3.050 70,758 +0.00(+0.00%)
Aug 09, 2022 3.090 3.150 2.910 3.050 301,965 -0.04(-1.29%)
Aug 08, 2022 3.180 3.220 2.994 3.090 80,516 +0.01(+0.32%)
Aug 05, 2022 3.150 3.388 3.030 3.080 180,127 -0.07(-2.22%)
Aug 04, 2022 3.550 3.580 3.130 3.150 356,184 -0.47(-12.98%)
Aug 03, 2022 3.800 4.280 3.450 3.620 1,891,468 +0.37(+11.38%)
Aug 02, 2022 3.140 3.380 3.100 3.250 625,327 +0.11(+3.50%)
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.