Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

SEALSQ Corp - Ordinary Shares (NQ: LAES )

5.470 +0.570 (+11.63%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 6.130 6.270 4.820 5.470 90,420,664 +0.57(+11.63%)
Dec 23, 2024 3.590 5.000 3.440 4.900 146,591,424 +2.15(+78.18%)
Dec 20, 2024 2.270 3.000 2.120 2.750 70,997,776 +0.71(+34.92%)
Dec 19, 2024 2.360 2.530 1.980 2.038 34,506,408 -0.30(-12.89%)
Dec 18, 2024 2.800 3.050 2.160 2.340 73,218,000 -0.64(-21.48%)
Dec 17, 2024 2.940 3.200 2.650 2.980 85,725,056 +0.53(+21.63%)
Dec 16, 2024 2.630 3.460 2.230 2.450 202,965,408 +0.70(+40.00%)
Dec 13, 2024 1.600 1.890 1.480 1.750 63,903,748 -0.10(-5.41%)
Dec 12, 2024 1.710 1.990 1.480 1.850 255,706,288 +0.70(+60.87%)
Dec 11, 2024 1.040 1.450 0.9600 1.150 224,535,712 +0.58(+101.40%)
Dec 10, 2024 0.4100 0.5931 0.3912 0.5710 40,116,328 +0.18(+45.96%)
Dec 09, 2024 0.4300 0.4430 0.3855 0.3912 3,191,061 -0.01(-1.68%)
Dec 06, 2024 0.3900 0.4168 0.3800 0.3979 1,519,410 +0.01(+3.24%)
Dec 05, 2024 0.3932 0.3932 0.3500 0.3854 2,254,282 -0.01(-1.93%)
Dec 04, 2024 0.4300 0.4397 0.3900 0.3930 2,145,588 -0.02(-4.52%)
Dec 03, 2024 0.4700 0.4774 0.3909 0.4116 3,873,492 -0.06(-12.91%)
Dec 02, 2024 0.4400 0.5200 0.4176 0.4726 5,763,331 +0.06(+13.91%)
Nov 29, 2024 0.4300 0.4500 0.3952 0.4149 2,165,473 +0.01(+1.39%)
Nov 27, 2024 0.4331 0.4400 0.4025 0.4092 2,277,028 -0.04(-9.31%)
Nov 26, 2024 0.5000 0.5000 0.4180 0.4512 6,163,332 -0.02(-4.08%)
Nov 25, 2024 0.5040 0.6880 0.4601 0.4704 17,787,812 +0.02(+4.26%)
Nov 22, 2024 0.4600 0.4955 0.4430 0.4512 2,207,521 -0.01(-2.86%)
Nov 21, 2024 0.4300 0.4800 0.4121 0.4645 2,325,348 -0.03(-6.16%)
Nov 20, 2024 0.4479 0.5221 0.4210 0.4950 2,295,849 +0.04(+8.55%)
Nov 19, 2024 0.4905 0.4905 0.4270 0.4560 2,928,493 -0.05(-10.24%)
Nov 18, 2024 0.4390 0.5500 0.4050 0.5080 5,373,874 +0.13(+32.98%)
Nov 15, 2024 0.4400 0.4400 0.3800 0.3820 797,962 -0.05(-11.41%)
Nov 14, 2024 0.3900 0.4600 0.3899 0.4312 1,963,318 +0.04(+10.00%)
Nov 13, 2024 0.3750 0.4551 0.3700 0.3920 3,875,284 +0.03(+8.56%)
Nov 12, 2024 0.3317 0.3690 0.3312 0.3611 698,723 +0.02(+5.58%)
Nov 11, 2024 0.3511 0.3631 0.3090 0.3420 836,281 -0.01(-2.15%)
Nov 08, 2024 0.3800 0.4676 0.3296 0.3495 3,694,948 -0.01(-2.92%)
Nov 07, 2024 0.3600 0.3820 0.3500 0.3600 420,550 -0.00(-0.33%)
Nov 06, 2024 0.3760 0.3870 0.3522 0.3612 532,732 -0.01(-3.94%)
Nov 05, 2024 0.3762 0.3799 0.3625 0.3760 206,172 -0.00(-0.19%)
Nov 04, 2024 0.3900 0.3999 0.3610 0.3767 230,965 -0.01(-1.39%)
Nov 01, 2024 0.3778 0.3999 0.3778 0.3820 318,568 +0.00(+1.11%)
Oct 31, 2024 0.3812 0.3930 0.3655 0.3778 326,941 -0.02(-3.87%)
Oct 30, 2024 0.4020 0.4091 0.3801 0.3930 595,621 -0.01(-2.00%)
Oct 29, 2024 0.4223 0.4223 0.3950 0.4010 419,273 -0.02(-5.07%)
Oct 28, 2024 0.3991 0.4300 0.3891 0.4224 799,485 +0.02(+5.84%)
Oct 25, 2024 0.4000 0.4100 0.3925 0.3991 377,782 -0.00(-0.45%)
Oct 24, 2024 0.4045 0.4061 0.3800 0.4009 395,597 -0.02(-4.37%)
Oct 23, 2024 0.4400 0.4551 0.4100 0.4192 419,457 -0.03(-6.84%)
Oct 22, 2024 0.4655 0.4770 0.4379 0.4500 456,584 +0.00(+0.94%)
Oct 21, 2024 0.4490 0.4800 0.4413 0.4458 407,085 -0.00(-0.71%)
Oct 18, 2024 0.4470 0.4670 0.4400 0.4490 376,810 +0.01(+1.40%)
Oct 17, 2024 0.4730 0.4730 0.4400 0.4428 259,546 -0.01(-1.60%)
Oct 16, 2024 0.4298 0.4700 0.4255 0.4500 469,751 +0.02(+4.70%)
Oct 15, 2024 0.4500 0.4500 0.4120 0.4298 292,373 +0.01(+2.04%)
Oct 14, 2024 0.4200 0.4791 0.4050 0.4212 577,467 +0.00(+0.19%)
Oct 11, 2024 0.3810 0.4249 0.3810 0.4204 386,034 +0.04(+10.34%)
Oct 10, 2024 0.4000 0.4063 0.3650 0.3810 539,780 -0.02(-4.87%)
Oct 09, 2024 0.4440 0.4480 0.4001 0.4005 287,197 -0.02(-3.89%)
Oct 08, 2024 0.4345 0.4497 0.4050 0.4167 211,733 -0.01(-3.05%)
Oct 07, 2024 0.4399 0.4499 0.4225 0.4298 86,209 +0.00(+0.05%)
Oct 04, 2024 0.4181 0.4480 0.4180 0.4296 275,488 +0.01(+2.75%)
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%)
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 and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.