Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

SEALSQ Corp - Ordinary Shares (NQ: LAES )

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.080 1.100 1.050 1.080 139,165 +0.00(+0.00%)
May 20, 2024 1.140 1.140 1.050 1.080 269,087 -0.05(-4.37%)
May 17, 2024 1.070 1.140 1.070 1.129 148,734 +0.04(+4.09%)
May 16, 2024 1.120 1.160 1.060 1.085 373,067 -0.04(-3.13%)
May 15, 2024 1.190 1.190 1.100 1.120 305,334 -0.06(-5.08%)
May 14, 2024 1.190 1.190 1.140 1.180 249,252 -0.01(-0.84%)
May 13, 2024 1.190 1.240 1.160 1.190 168,816 +0.00(+0.00%)
May 10, 2024 1.210 1.210 1.170 1.190 64,814 +0.01(+0.85%)
May 09, 2024 1.180 1.205 1.170 1.180 125,399 +0.01(+0.85%)
May 08, 2024 1.180 1.190 1.140 1.170 117,087 +0.00(+0.00%)
May 07, 2024 1.150 1.200 1.150 1.170 100,603 +0.00(+0.00%)
May 06, 2024 1.150 1.200 1.150 1.170 146,994 +0.02(+1.74%)
May 03, 2024 1.190 1.216 1.140 1.150 193,245 -0.04(-3.36%)
May 02, 2024 1.210 1.210 1.160 1.190 130,256 +0.01(+0.85%)
May 01, 2024 1.220 1.240 1.170 1.180 262,615 -0.06(-4.84%)
Apr 30, 2024 1.190 1.250 1.190 1.240 186,392 +0.03(+2.48%)
Apr 29, 2024 1.290 1.290 1.180 1.210 274,522 -0.02(-1.63%)
Apr 26, 2024 1.170 1.250 1.160 1.230 303,490 +0.06(+5.13%)
Apr 25, 2024 1.230 1.240 1.130 1.170 265,074 -0.03(-2.50%)
Apr 24, 2024 1.250 1.360 1.180 1.200 727,477 -0.05(-4.00%)
Apr 23, 2024 1.170 1.250 1.120 1.250 659,774 +0.12(+10.62%)
Apr 22, 2024 1.030 1.140 1.010 1.130 370,875 +0.10(+9.71%)
Apr 19, 2024 1.040 1.070 1.020 1.030 209,743 -0.04(-3.74%)
Apr 18, 2024 1.100 1.100 1.050 1.070 223,216 +0.01(+0.94%)
Apr 17, 2024 1.100 1.140 1.060 1.060 230,601 -0.05(-4.50%)
Apr 16, 2024 1.060 1.110 1.000 1.110 714,544 -0.03(-3.06%)
Apr 15, 2024 1.190 1.220 1.100 1.145 511,315 -0.08(-6.91%)
Apr 12, 2024 1.230 1.320 1.220 1.230 348,508 -0.04(-3.14%)
Apr 11, 2024 1.240 1.270 1.187 1.270 318,920 +0.03(+2.41%)
Apr 10, 2024 1.270 1.310 1.200 1.240 582,397 -0.03(-2.36%)
Apr 09, 2024 1.350 1.350 1.240 1.270 419,511 -0.06(-4.51%)
Apr 08, 2024 1.340 1.390 1.275 1.330 362,595 +0.00(+0.00%)
Apr 05, 2024 1.350 1.360 1.230 1.330 854,516 -0.02(-1.48%)
Apr 04, 2024 1.420 1.450 1.340 1.350 642,560 -0.05(-3.57%)
Apr 03, 2024 1.450 1.450 1.340 1.400 868,401 -0.07(-4.76%)
Apr 02, 2024 1.510 1.533 1.420 1.470 507,264 -0.08(-5.16%)
Apr 01, 2024 1.600 1.620 1.510 1.550 685,386 +0.00(+0.00%)
Mar 28, 2024 1.540 1.660 1.510 1.550 853,099 +0.00(+0.00%)
Mar 27, 2024 1.520 1.610 1.480 1.550 812,184 +0.01(+0.65%)
Mar 26, 2024 1.430 1.580 1.340 1.540 1,293,437 +0.10(+6.94%)
Mar 25, 2024 1.590 1.592 1.420 1.440 1,520,719 -0.18(-11.11%)
Mar 22, 2024 1.750 1.800 1.580 1.620 1,885,191 -0.07(-4.14%)
Mar 21, 2024 1.750 1.820 1.660 1.690 1,525,862 -0.06(-3.43%)
Mar 20, 2024 1.750 1.810 1.700 1.750 1,124,742 +0.02(+1.16%)
Mar 19, 2024 1.700 1.750 1.610 1.730 990,686 -0.02(-1.14%)
Mar 18, 2024 1.800 1.828 1.710 1.750 695,425 -0.07(-3.85%)
Mar 15, 2024 1.700 1.850 1.610 1.820 904,848 +0.10(+5.81%)
Mar 14, 2024 1.900 1.940 1.680 1.720 2,002,147 -0.21(-10.88%)
Mar 13, 2024 2.110 2.110 1.885 1.930 2,486,319 -0.17(-8.10%)
Mar 12, 2024 2.280 2.380 2.090 2.100 1,878,285 -0.14(-6.25%)
Mar 11, 2024 2.080 2.295 2.040 2.240 1,562,553 +0.15(+7.18%)
Mar 08, 2024 2.150 2.180 1.960 2.090 1,299,986 -0.01(-0.48%)
Mar 07, 2024 2.000 2.170 1.930 2.100 1,465,265 +0.15(+7.69%)
Mar 06, 2024 1.910 2.039 1.870 1.950 783,159 +0.04(+2.09%)
Mar 05, 2024 1.980 2.020 1.820 1.910 1,371,687 -0.02(-1.04%)
Mar 04, 2024 2.010 2.050 1.870 1.930 989,953 -0.05(-2.53%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.