Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

1.137 -0.073 (-6.03%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 3, 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 (%)
Sep 29, 2023 2.020 2.150 1.950 2.010 33,864 -0.07(-3.37%)
Sep 28, 2023 2.060 2.400 1.990 2.080 96,504 +0.08(+4.00%)
Sep 27, 2023 2.140 2.200 2.000 2.000 20,778 -0.10(-4.76%)
Sep 26, 2023 1.900 2.370 1.900 2.100 39,982 +0.04(+1.94%)
Sep 25, 2023 2.100 2.130 2.040 2.060 30,655 -0.13(-5.94%)
Sep 22, 2023 2.650 2.909 2.161 2.190 33,191 -0.38(-14.79%)
Sep 21, 2023 2.750 2.945 2.570 2.570 31,790 -0.21(-7.56%)
Sep 20, 2023 2.950 3.101 2.780 2.780 12,400 -0.12(-4.13%)
Sep 19, 2023 2.840 3.160 2.750 2.900 35,576 -0.15(-4.92%)
Sep 18, 2023 3.350 3.390 3.050 3.050 12,329 -0.16(-4.98%)
Sep 15, 2023 3.520 3.650 3.050 3.210 19,753 -0.39(-10.83%)
Sep 14, 2023 3.710 3.840 3.410 3.600 32,308 -0.27(-6.98%)
Sep 13, 2023 4.100 4.241 3.870 3.870 6,209 -0.18(-4.44%)
Sep 12, 2023 4.660 4.660 4.010 4.050 22,863 -0.75(-15.62%)
Sep 11, 2023 5.000 4.800 17,343 -0.78(-14.01%)
Sep 06, 2023 5.582 0 +0.35(+6.74%)
Sep 05, 2023 5.210 5.800 5.210 5.230 10,958 -0.42(-7.43%)
Sep 01, 2023 5.550 5.800 5.310 5.650 4,833 -0.08(-1.40%)
Aug 31, 2023 5.350 5.800 5.020 5.730 27,997 +0.41(+7.71%)
Aug 30, 2023 6.080 6.080 5.000 5.320 49,202 -0.95(-15.15%)
Aug 29, 2023 5.900 6.700 5.550 6.270 21,102 +0.41(+7.00%)
Aug 28, 2023 6.000 6.250 5.630 5.860 41,089 -0.39(-6.24%)
Aug 25, 2023 5.560 6.385 5.560 6.250 19,709 +0.45(+7.76%)
Aug 24, 2023 5.600 6.010 5.410 5.800 23,556 +0.34(+6.23%)
Aug 23, 2023 6.000 6.000 5.460 5.460 16,327 -0.31(-5.37%)
Aug 22, 2023 6.600 6.693 5.500 5.770 35,460 -0.79(-12.04%)
Aug 21, 2023 7.690 7.700 6.560 6.560 22,555 -1.08(-14.14%)
Aug 18, 2023 7.220 7.640 7.000 7.640 15,746 +0.39(+5.38%)
Aug 17, 2023 8.090 8.450 6.740 7.250 22,042 -1.09(-13.07%)
Aug 16, 2023 9.100 9.200 8.178 8.340 10,333 -0.84(-9.15%)
Aug 15, 2023 9.500 9.500 8.000 9.180 28,540 -0.18(-1.92%)
Aug 14, 2023 9.750 10.25 9.355 9.360 10,556 -0.73(-7.23%)
Aug 11, 2023 10.00 10.19 9.290 10.09 9,468 +0.71(+7.51%)
Aug 10, 2023 10.24 10.38 9.270 9.385 25,222 -1.02(-9.76%)
Aug 09, 2023 10.60 10.95 10.40 10.40 11,462 -0.71(-6.39%)
Aug 08, 2023 10.20 11.66 10.09 11.11 17,421 +0.35(+3.25%)
Aug 07, 2023 11.19 11.25 10.76 10.76 2,776 -0.30(-2.71%)
Aug 04, 2023 11.65 11.65 11.03 11.06 9,488 -0.59(-5.06%)
Aug 03, 2023 11.26 11.80 11.26 11.65 3,770 -0.35(-2.92%)
Aug 02, 2023 10.92 12.20 10.50 12.00 16,599 +1.16(+10.70%)
Aug 01, 2023 10.85 10.97 10.47 10.84 8,464 -0.29(-2.61%)
Jul 31, 2023 10.10 11.17 10.10 11.13 12,836 +0.85(+8.31%)
Jul 28, 2023 10.56 10.70 10.13 10.28 5,638 -0.12(-1.19%)
Jul 27, 2023 10.68 11.40 10.09 10.40 11,997 -0.19(-1.79%)
Jul 26, 2023 9.740 11.10 9.740 10.59 49,235 +0.29(+2.82%)
Jul 25, 2023 11.11 12.43 10.11 10.30 23,625 -1.20(-10.43%)
Jul 24, 2023 12.12 12.63 10.80 11.50 37,948 -0.80(-6.50%)
Jul 21, 2023 12.40 12.92 11.28 12.30 19,093 +0.10(+0.82%)
Jul 20, 2023 11.68 12.70 11.68 12.20 7,967 +0.05(+0.41%)
Jul 19, 2023 11.25 12.90 11.25 12.15 16,977 +0.65(+5.65%)
Jul 18, 2023 11.33 12.00 11.12 11.50 8,277 +0.40(+3.60%)
Jul 17, 2023 12.00 12.38 11.00 11.10 14,779 -0.02(-0.18%)
Jul 14, 2023 11.50 11.99 10.66 11.12 18,993 -0.39(-3.39%)
Jul 13, 2023 11.20 12.46 10.08 11.51 66,726 +0.29(+2.58%)
Jul 12, 2023 11.50 12.26 10.50 11.22 67,567 -0.20(-1.75%)
Jul 11, 2023 12.25 12.25 11.20 11.42 12,756 -0.70(-5.78%)
Jul 10, 2023 12.08 12.57 11.52 12.12 8,277 -0.05(-0.41%)
Jul 07, 2023 12.00 13.67 12.00 12.17 14,137 -0.02(-0.16%)
Jul 06, 2023 13.59 14.40 11.15 12.19 22,874 -1.91(-13.55%)
Jul 05, 2023 15.10 15.25 13.80 14.10 20,131 -0.55(-3.75%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.