Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEALSQ Corp - Ordinary Shares (NQ: LAES )

0.6233 +0.0691 (+12.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.5554 0.6380 0.5200 0.6233 1,420,488 +0.07(+12.47%)
Aug 22, 2024 0.6100 0.6300 0.5401 0.5542 1,148,440 -0.05(-8.43%)
Aug 21, 2024 0.5613 0.6300 0.5101 0.6052 1,314,289 +0.04(+7.82%)
Aug 20, 2024 0.6149 0.6420 0.5300 0.5613 2,013,707 -0.02(-3.21%)
Aug 19, 2024 0.4599 0.6200 0.4431 0.5799 2,547,867 +0.11(+24.71%)
Aug 16, 2024 0.4001 0.4700 0.4001 0.4650 1,163,025 +0.04(+9.15%)
Aug 15, 2024 0.3680 0.4399 0.3450 0.4260 1,548,174 +0.05(+12.08%)
Aug 14, 2024 0.4082 0.4300 0.3786 0.3801 2,156,082 -0.03(-6.88%)
Aug 13, 2024 0.3580 0.4190 0.3000 0.4082 14,888,514 +0.06(+16.73%)
Aug 12, 2024 0.3700 0.3700 0.2900 0.3497 5,930,042 -0.02(-4.14%)
Aug 09, 2024 0.4230 0.4497 0.3005 0.3648 1,640,309 -0.06(-13.55%)
Aug 08, 2024 0.5000 0.5030 0.4210 0.4220 559,194 -0.08(-15.26%)
Aug 07, 2024 0.5000 0.5200 0.4800 0.4980 247,167 -0.00(-0.06%)
Aug 06, 2024 0.4900 0.5000 0.4800 0.4983 165,216 +0.02(+3.79%)
Aug 05, 2024 0.5000 0.5199 0.4701 0.4801 491,586 -0.06(-10.43%)
Aug 02, 2024 0.5900 0.5930 0.5252 0.5360 348,271 -0.05(-9.15%)
Aug 01, 2024 0.6699 0.6700 0.5751 0.5900 514,216 -0.06(-9.79%)
Jul 31, 2024 0.6510 0.6551 0.6300 0.6540 122,380 +0.00(+0.62%)
Jul 30, 2024 0.6800 0.7000 0.6400 0.6500 178,349 -0.03(-3.70%)
Jul 29, 2024 0.7200 0.7364 0.6709 0.6750 141,416 -0.04(-6.12%)
Jul 26, 2024 0.7062 0.7300 0.6905 0.7190 184,942 +0.02(+2.74%)
Jul 25, 2024 0.7000 0.7000 0.6550 0.6998 233,406 +0.00(+0.26%)
Jul 24, 2024 0.7133 0.7200 0.6901 0.6980 80,573 -0.01(-1.95%)
Jul 23, 2024 0.7300 0.7399 0.6974 0.7119 117,325 -0.01(-1.67%)
Jul 22, 2024 0.7400 0.7400 0.6500 0.7240 212,652 +0.02(+3.28%)
Jul 19, 2024 0.7300 0.7445 0.7000 0.7010 212,290 -0.03(-4.63%)
Jul 18, 2024 0.7700 0.7850 0.7200 0.7350 270,862 -0.02(-3.21%)
Jul 17, 2024 0.8100 0.8250 0.7410 0.7594 333,547 -0.07(-8.51%)
Jul 16, 2024 0.8000 0.8600 0.7671 0.8300 733,116 +0.07(+8.72%)
Jul 15, 2024 0.8061 0.8100 0.7520 0.7634 330,585 -0.03(-3.39%)
Jul 12, 2024 0.7820 0.8000 0.7500 0.7902 163,616 -0.00(-0.59%)
Jul 11, 2024 0.7800 0.8200 0.7630 0.7949 163,227 +0.01(+0.84%)
Jul 10, 2024 0.7600 0.8090 0.7300 0.7883 236,308 -0.00(-0.62%)
Jul 09, 2024 0.8200 0.8200 0.7670 0.7932 92,256 -0.02(-2.63%)
Jul 08, 2024 0.7400 0.8390 0.7348 0.8146 460,722 +0.07(+10.08%)
Jul 05, 2024 0.7420 0.7500 0.6790 0.7400 296,325 +0.02(+2.78%)
Jul 03, 2024 0.7000 0.7300 0.6800 0.7200 365,214 +0.01(+1.10%)
Jul 02, 2024 0.7324 0.7488 0.6557 0.7122 2,786,700 -0.06(-7.75%)
Jul 01, 2024 0.8300 0.8400 0.7510 0.7720 215,617 -0.04(-5.50%)
Jun 28, 2024 0.8450 0.8450 0.8000 0.8169 390,809 -0.07(-7.56%)
Jun 27, 2024 0.8964 0.9000 0.8520 0.8837 130,950 +0.01(+1.57%)
Jun 26, 2024 0.8480 0.8700 0.8201 0.8700 119,640 +0.04(+4.42%)
Jun 25, 2024 0.8556 0.8601 0.8076 0.8332 210,317 -0.03(-4.01%)
Jun 24, 2024 0.8800 0.9200 0.8443 0.8680 184,827 +0.02(+2.13%)
Jun 21, 2024 0.8700 0.8700 0.8000 0.8499 341,284 -0.01(-0.60%)
Jun 20, 2024 0.9600 0.9600 0.8500 0.8550 580,913 -0.10(-10.67%)
Jun 18, 2024 1.010 1.020 0.9200 0.9571 292,571 -0.05(-5.24%)
Jun 17, 2024 1.070 1.070 0.9800 1.010 340,045 -0.03(-2.88%)
Jun 14, 2024 1.080 1.080 1.000 1.040 255,797 -0.05(-4.59%)
Jun 13, 2024 1.090 1.099 1.050 1.090 82,756 +0.01(+0.93%)
Jun 12, 2024 1.070 1.090 1.030 1.080 274,722 +0.01(+0.93%)
Jun 11, 2024 1.120 1.120 1.050 1.070 292,459 -0.03(-2.73%)
Jun 10, 2024 1.110 1.110 1.060 1.100 121,122 +0.01(+0.92%)
Jun 07, 2024 1.110 1.110 1.060 1.090 166,545 -0.04(-3.54%)
Jun 06, 2024 1.190 1.190 1.070 1.130 140,375 -0.02(-1.74%)
Jun 05, 2024 1.120 1.150 1.090 1.150 141,100 +0.06(+5.50%)
Jun 04, 2024 1.110 1.110 1.060 1.090 210,034 -0.04(-3.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.