Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

SEALSQ Corp - Ordinary Shares (NQ: LAES )

0.4181 -0.0085 (-1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 0.4200 0.4355 0.4150 0.4181 142,398 -0.01(-1.99%)
Oct 02, 2024 0.4200 0.4399 0.4119 0.4266 287,007 +0.00(+0.00%)
Oct 01, 2024 0.4500 0.4656 0.4000 0.4266 409,042 -0.01(-3.02%)
Sep 30, 2024 0.4504 0.4946 0.4325 0.4399 819,193 -0.02(-5.07%)
Sep 27, 2024 0.4920 0.5099 0.4502 0.4634 546,889 -0.02(-4.77%)
Sep 26, 2024 0.5154 0.5200 0.4674 0.4866 457,134 -0.04(-7.31%)
Sep 25, 2024 0.4500 0.5437 0.4482 0.5250 1,090,148 +0.07(+16.15%)
Sep 24, 2024 0.4400 0.4588 0.4330 0.4520 111,971 +0.01(+2.68%)
Sep 23, 2024 0.4444 0.4500 0.4103 0.4402 393,658 +0.00(+0.05%)
Sep 20, 2024 0.4560 0.4560 0.4300 0.4400 405,240 +0.00(+0.11%)
Sep 19, 2024 0.4700 0.4850 0.4300 0.4395 953,279 -0.03(-5.48%)
Sep 18, 2024 0.4600 0.4782 0.4501 0.4650 428,454 -0.01(-2.11%)
Sep 17, 2024 0.4950 0.5000 0.4657 0.4750 599,589 -0.03(-5.04%)
Sep 16, 2024 0.4947 0.5055 0.4901 0.5002 166,930 -0.02(-3.79%)
Sep 13, 2024 0.4810 0.5250 0.4810 0.5199 376,430 +0.04(+8.45%)
Sep 12, 2024 0.5200 0.5200 0.4701 0.4794 379,551 -0.04(-8.44%)
Sep 11, 2024 0.4900 0.5447 0.4601 0.5236 471,538 +0.05(+9.54%)
Sep 10, 2024 0.4800 0.4850 0.4516 0.4780 260,259 -0.01(-2.43%)
Sep 09, 2024 0.4884 0.5200 0.4700 0.4899 386,421 +0.01(+2.08%)
Sep 06, 2024 0.4803 0.4850 0.4500 0.4799 317,882 -0.00(-0.44%)
Sep 05, 2024 0.5000 0.5200 0.4800 0.4820 652,029 -0.01(-2.70%)
Sep 04, 2024 0.5200 0.5247 0.4599 0.4954 753,885 -0.04(-7.40%)
Sep 03, 2024 0.5884 0.5949 0.5055 0.5350 824,917 -0.06(-10.08%)
Aug 30, 2024 0.6074 0.6198 0.5532 0.5950 510,935 -0.01(-2.44%)
Aug 29, 2024 0.5900 0.6435 0.5700 0.6099 588,203 +0.02(+3.18%)
Aug 28, 2024 0.7800 0.7800 0.5846 0.5911 1,995,181 -0.19(-23.98%)
Aug 27, 2024 0.8000 0.8600 0.7400 0.7776 1,927,250 -0.01(-1.58%)
Aug 26, 2024 0.6110 0.8300 0.6100 0.7901 6,498,117 +0.17(+26.76%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.