Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SEALSQ Corp - Ordinary Shares (NQ:LAES)

2.565 -0.175 (-6.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 19, 2025 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 18, 2025 2.750 2.774 2.690 2.740 3,305,135 -0.02(-0.72%)
Aug 15, 2025 2.830 2.860 2.730 2.760 4,457,256 -0.14(-4.83%)
Aug 14, 2025 2.780 2.950 2.740 2.900 4,467,421 +0.06(+2.11%)
Aug 13, 2025 2.880 2.930 2.780 2.840 5,534,932 -0.02(-0.70%)
Aug 12, 2025 2.890 2.895 2.725 2.860 5,915,480 +0.04(+1.42%)
Aug 11, 2025 2.710 2.970 2.695 2.820 7,523,761 +0.14(+5.22%)
Aug 08, 2025 2.740 2.820 2.660 2.680 4,667,203 -0.06(-2.19%)
Aug 07, 2025 2.810 2.872 2.670 2.740 7,694,410 -0.07(-2.49%)
Aug 06, 2025 2.900 2.930 2.790 2.810 7,213,950 -0.12(-4.10%)
Aug 05, 2025 3.010 3.050 2.930 2.930 6,675,187 -0.06(-2.01%)
Aug 04, 2025 3.050 3.075 2.970 2.990 7,665,429 +0.01(+0.34%)
Aug 01, 2025 2.970 3.060 2.920 2.980 7,305,546 -0.11(-3.56%)
Jul 31, 2025 3.150 3.290 3.090 3.090 6,537,423 -0.10(-3.13%)
Jul 30, 2025 3.090 3.300 3.080 3.190 8,858,942 +0.11(+3.57%)
Jul 29, 2025 3.220 3.242 3.060 3.080 7,947,210 -0.14(-4.35%)
Jul 28, 2025 3.350 3.405 3.210 3.220 6,701,179 -0.10(-3.01%)
Jul 25, 2025 3.380 3.380 3.250 3.320 6,658,103 -0.06(-1.78%)
Jul 24, 2025 3.450 3.470 3.370 3.380 5,480,039 -0.05(-1.46%)
Jul 23, 2025 3.410 3.470 3.310 3.430 7,582,618 +0.08(+2.39%)
Jul 22, 2025 3.530 3.540 3.250 3.350 13,949,825 -0.08(-2.33%)
Jul 21, 2025 3.820 3.880 3.420 3.430 17,748,792 -0.32(-8.53%)
Jul 18, 2025 3.880 3.960 3.680 3.750 16,660,007 +0.01(+0.27%)
Jul 17, 2025 3.600 3.770 3.470 3.740 14,599,310 +0.15(+4.18%)
Jul 16, 2025 3.480 3.620 3.360 3.590 14,358,984 +0.23(+6.85%)
Jul 15, 2025 3.580 3.590 3.330 3.360 12,816,772 -0.02(-0.59%)
Jul 14, 2025 3.560 3.630 3.310 3.380 15,868,187 -0.25(-6.89%)
Jul 11, 2025 3.750 3.770 3.610 3.630 7,691,016 -0.19(-4.97%)
Jul 10, 2025 3.900 3.935 3.780 3.820 5,950,335 -0.07(-1.80%)
Jul 09, 2025 4.030 4.095 3.720 3.890 11,897,212 -0.08(-2.02%)
Jul 08, 2025 3.955 4.280 3.920 3.970 11,806,423 +0.06(+1.53%)
Jul 07, 2025 3.980 4.010 3.820 3.910 7,344,874 -0.06(-1.51%)
Jul 03, 2025 4.090 4.160 3.910 3.970 6,385,163 -0.10(-2.46%)
Jul 02, 2025 3.900 4.080 3.850 4.070 8,394,088 +0.17(+4.23%)
Jul 01, 2025 4.010 4.005 3.810 3.905 6,649,282 -0.13(-3.10%)
Jun 30, 2025 4.130 4.130 4.010 4.030 7,867,611 -0.02(-0.49%)
Jun 27, 2025 4.390 4.435 3.900 4.050 15,668,544 -0.47(-10.40%)
Jun 26, 2025 3.970 4.635 3.910 4.520 21,352,162 +0.62(+15.90%)
Jun 25, 2025 4.220 4.215 3.870 3.900 13,644,553 +0.07(+1.83%)
Jun 24, 2025 3.900 4.240 3.830 3.830 14,782,740 +0.21(+5.95%)
Jun 23, 2025 3.780 3.790 3.430 3.615 12,847,790 -0.33(-8.48%)
Jun 20, 2025 3.760 4.100 3.760 3.950 11,339,624 +0.24(+6.47%)
Jun 18, 2025 3.720 3.830 3.690 3.710 5,916,603 -0.05(-1.33%)
Jun 17, 2025 3.910 3.921 3.690 3.760 7,723,563 -0.20(-5.05%)
Jun 16, 2025 4.060 4.120 3.900 3.960 7,955,866 +0.02(+0.51%)
Jun 13, 2025 3.930 4.200 3.820 3.940 12,359,855 -0.31(-7.29%)
Jun 12, 2025 4.310 4.440 4.185 4.250 11,413,330 -0.17(-3.85%)
Jun 11, 2025 4.140 4.540 4.020 4.420 32,901,516 +0.49(+12.47%)
Jun 10, 2025 4.105 4.270 3.860 3.930 16,368,507 +0.02(+0.51%)
Jun 09, 2025 3.570 3.970 3.480 3.910 20,858,958 +0.45(+13.01%)
Jun 06, 2025 3.300 3.510 3.258 3.460 5,137,698 +0.21(+6.46%)
Jun 05, 2025 3.530 3.525 3.160 3.250 7,235,595 -0.28(-7.93%)
Jun 04, 2025 3.480 3.540 3.390 3.530 6,132,637 +0.07(+2.02%)
Jun 03, 2025 3.470 3.639 3.370 3.460 8,343,415 +0.08(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.