Semileds Corp (NQ: LEDS )

3.520 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 2.045 2.050 1.960 1.965 12,485 -0.10(-5.07%)
Sep 29, 2017 2.050 2.070 1.960 2.070 12,688 +0.02(+0.98%)
Sep 28, 2017 2.080 2.100 1.840 2.050 20,109 -0.01(-0.49%)
Sep 27, 2017 1.966 2.020 1.966 2.060 11,562 +0.10(+5.10%)
Sep 26, 2017 1.860 2.000 1.860 1.960 3,134 +0.09(+4.81%)
Sep 25, 2017 1.970 1.970 1.870 1.870 2,120 -0.03(-1.58%)
Sep 22, 2017 1.870 1.944 1.841 1.900 1,476 -0.09(-4.52%)
Sep 21, 2017 2.000 2.000 1.834 1.990 9,755 -0.01(-0.50%)
Sep 20, 2017 2.010 2.020 1.940 2.000 13,198 +0.04(+2.04%)
Sep 19, 2017 1.821 2.040 1.821 1.960 5,574 -0.09(-4.39%)
Sep 18, 2017 2.100 2.100 1.990 2.050 20,749 +0.08(+4.06%)
Sep 15, 2017 1.850 2.000 1.820 1.970 50,492 +0.15(+8.24%)
Sep 14, 2017 1.800 1.830 1.730 1.820 17,088 +0.00(+0.00%)
Sep 13, 2017 1.750 1.820 1.750 1.820 4,538 +0.06(+3.41%)
Sep 12, 2017 1.770 1.830 1.750 1.760 5,584 -0.03(-1.68%)
Sep 11, 2017 1.770 1.850 1.770 1.790 6,074 +0.06(+3.47%)
Sep 08, 2017 1.750 1.750 1.730 1.730 404 -0.02(-1.14%)
Sep 07, 2017 1.790 1.790 1.750 1.750 1,840 +0.04(+2.34%)
Sep 06, 2017 1.748 1.820 1.710 1.710 13,698 +0.02(+1.18%)
Sep 05, 2017 1.777 1.840 1.670 1.690 13,962 -0.09(-5.06%)
Sep 01, 2017 1.720 1.810 1.710 1.780 25,060 +0.06(+3.49%)
Aug 31, 2017 1.701 1.720 1.700 1.720 4,051 +0.00(+0.00%)
Aug 30, 2017 1.700 1.720 1.700 1.720 6,761 +0.01(+0.58%)
Aug 29, 2017 1.748 1.748 1.700 1.710 5,897 +0.01(+0.59%)
Aug 28, 2017 1.710 1.710 1.700 1.700 3,963 +0.00(+0.00%)
Aug 25, 2017 1.750 1.750 1.700 1.700 480 +0.00(+0.00%)
Aug 24, 2017 1.700 1.759 1.610 1.700 18,655 -0.02(-1.16%)
Aug 23, 2017 1.750 1.877 1.720 1.720 32,215 -0.02(-1.15%)
Aug 22, 2017 1.853 1.880 1.720 1.740 66,527 -0.15(-7.94%)
Aug 21, 2017 2.100 2.170 1.850 1.890 38,752 -0.26(-12.09%)
Aug 18, 2017 2.220 2.310 2.070 2.150 36,266 -0.10(-4.44%)
Aug 17, 2017 2.080 2.290 2.070 2.250 16,427 +0.10(+4.65%)
Aug 16, 2017 2.249 2.249 2.070 2.150 9,494 +0.07(+3.37%)
Aug 15, 2017 2.100 2.180 2.070 2.080 32,778 -0.09(-4.33%)
Aug 14, 2017 2.200 2.232 2.153 2.174 14,108 +0.07(+3.53%)
Aug 11, 2017 2.220 2.220 2.100 2.100 9,477 -0.17(-7.49%)
Aug 10, 2017 2.270 2.400 2.130 2.270 47,539 +0.03(+1.34%)
Aug 09, 2017 2.180 2.250 2.180 2.240 19,611 +0.00(+0.00%)
Aug 08, 2017 2.170 2.480 2.150 2.240 40,535 +0.08(+3.70%)
Aug 07, 2017 2.159 2.160 2.100 2.160 4,915 -0.01(-0.46%)
Aug 04, 2017 2.170 2.190 2.120 2.170 1,656 +0.03(+1.40%)
Aug 03, 2017 2.090 2.140 2.090 2.140 1,935 -0.05(-2.28%)
Aug 02, 2017 2.070 2.190 2.050 2.190 34,317 +0.14(+6.83%)
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.