SEALSQ Corporation (LAES)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095001 | -11.8899874844 | 0.799 | 0.86 | 0.65 | 350369 | 0.77387818 | CS |
| 4 | -0.151601 | -17.7186769518 | 0.8556 | 0.9 | 0.65 | 405735 | 0.75784428 | CS |
| 12 | -0.486001 | -40.8404201681 | 1.19 | 1.28 | 0.65 | 280859 | 0.92691792 | CS |
| 26 | -0.906001 | -56.2733540373 | 1.61 | 3.95 | 0.65 | 1229267 | 2.0911285 | CS |
| 52 | -11.416001 | -94.1914273927 | 12.12 | 12.63 | 0.65 | 1848538 | 2.20066166 | CS |
| 156 | -17.116001 | -96.0493883277 | 17.82 | 26.42 | 0.65 | 1613035 | 2.31719864 | CS |
| 260 | -17.116001 | -96.0493883277 | 17.82 | 26.42 | 0.65 | 1613035 | 2.31719864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.724 | 0.023 | 3.28 | 0.74 | 0.74 | 0.65 | 211456 |
| 1721428500 | 0.701 | -0.034 | -4.63 | 0.7445 | 0.7445 | 0.7 | 210730 |
| 1721342100 | 0.735 | -0.0244 | -3.21 | 0.77 | 0.785 | 0.72 | 269887 |
| 1721255700 | 0.7594 | -0.0706 | -8.51 | 0.8125 | 0.83 | 0.741 | 326899 |
| 1721169300 | 0.83 | 0.0666 | 8.72 | 0.799 | 0.86 | 0.7671 | 732875 |
| 1721082900 | 0.7634 | -0.0268 | -3.39 | 0.8061 | 0.81 | 0.752 | 330055 |
| 1720823700 | 0.7902 | -0.0047 | -0.59 | 0.782 | 0.8 | 0.75 | 163616 |
| 1720737300 | 0.7949 | 0.0066 | 0.84 | 0.8023789 | 0.8199999 | 0.763 | 158949 |
| 1720650900 | 0.7883 | -0.0049 | -0.62 | 0.7571 | 0.809 | 0.73 | 236308 |
| 1720564500 | 0.7932 | -0.0214 | -2.63 | 0.8199999 | 0.8199999 | 0.767 | 92256 |
| 1720478100 | 0.8146 | 0.0746 | 10.08 | 0.74 | 0.839 | 0.7348 | 460722 |
| 1720218900 | 0.74 | 0.029 | 4.08 | 0.742 | 0.75 | 0.679 | 296283 |
| 1720040640 | 0.711 | -0.0012 | -0.17 | 0.7 | 0.73 | 0.68 | 365214 |
| 1719959700 | 0.7122 | -0.0598 | -7.75 | 0.7324 | 0.7488 | 0.6556999 | 2786619 |
| 1719873300 | 0.772 | -0.0449 | -5.50 | 0.83 | 0.84 | 0.751 | 215417 |
| 1719614100 | 0.8169 | -0.0668 | -7.56 | 0.845 | 0.845 | 0.8 | 390774 |
| 1719527700 | 0.8837 | 0.0137 | 1.57 | 0.8964 | 0.9 | 0.852 | 130950 |
| 1719441300 | 0.87 | 0.0368 | 4.42 | 0.848 | 0.87 | 0.8201 | 119640 |
| 1719354900 | 0.8332 | -0.0348 | -4.01 | 0.8556 | 0.8601 | 0.8076 | 210317 |
| 1719268500 | 0.868 | 0.0181 | 2.13 | 0.88 | 0.92 | 0.8443 | 184825 |
| 1719009300 | 0.8499 | -0.0051 | -0.60 | 0.87 | 0.87 | 0.8 | 340010 |
| 1718922900 | 0.855 | -0.1021 | -10.67 | 0.96 | 0.96 | 0.85001 | 580406 |
| 1718750100 | 0.9571 | -0.0529 | -5.24 | 1.01 | 1.02 | 0.92 | 292566 |
| 1718663700 | 1.01 | -0.03 | -2.88 | 1.07 | 1.07 | 0.98 | 340045 |
| 1718404500 | 1.04 | -0.05 | -4.59 | 1.08 | 1.08 | 1 | 253428 |
| 1718318100 | 1.09 | 0.01 | 0.93 | 1.09 | 1.099 | 1.05 | 82756 |
| 1718231700 | 1.08 | 0.01 | 0.93 | 1.0843 | 1.09 | 1.03 | 273576 |
| 1718145300 | 1.07 | -0.03 | -2.73 | 1.12 | 1.12 | 1.05 | 292408 |
| 1718058900 | 1.1 | 0.01 | 0.92 | 1.11 | 1.11 | 1.06 | 120135 |
| 1717799700 | 1.09 | -0.04 | -3.54 | 1.0909 | 1.11 | 1.06 | 159497 |
| 1717713300 | 1.1299999 | -0.02 | -1.74 | 1.19 | 1.19 | 1.07 | 140344 |
| 1717626900 | 1.15 | 0.06 | 5.50 | 1.12 | 1.15 | 1.09 | 141099 |
| 1717540500 | 1.09 | -0.04 | -3.54 | 1.11 | 1.11 | 1.06 | 210023 |
| 1717454100 | 1.1299999 | -0.08 | -6.61 | 1.2 | 1.22 | 1.11 | 173654 |
| 1717194900 | 1.21 | 0.01 | 1.00 | 1.22 | 1.2299 | 1.16 | 108302 |
| 1717108500 | 1.198 | -0.06 | -4.54 | 1.26 | 1.28 | 1.17 | 221611 |
| 1717022100 | 1.2549999 | 0.01 | 1.21 | 1.25 | 1.2694 | 1.16 | 287028 |
| 1716935700 | 1.24 | 0.17 | 15.91 | 1.09 | 1.24 | 1.08 | 351801 |
| 1716590100 | 1.0698 | 0.07 | 6.93 | 1.03 | 1.08 | 1.02 | 269321 |
| 1716503700 | 1.0005 | -0.06 | -5.61 | 1.06 | 1.0694999 | 0.98 | 250138 |
| 1716417300 | 1.06 | -0.02 | -1.85 | 1.07 | 1.0799 | 1.03 | 250984 |
| 1716330900 | 1.08 | 0 | 0.00 | 1.08 | 1.0999 | 1.05 | 139164 |
| 1716244500 | 1.08 | -0.05 | -4.37 | 1.1399999 | 1.1399999 | 1.05 | 268750 |
| 1715985300 | 1.1294 | 0.04 | 4.09 | 1.07 | 1.1399999 | 1.07 | 148546 |
| 1715898900 | 1.085 | -0.04 | -3.13 | 1.12 | 1.1599 | 1.06 | 373063 |
| 1715812500 | 1.12 | -0.06 | -5.08 | 1.19 | 1.19 | 1.1 | 305312 |
| 1715726100 | 1.18 | -0.01 | -0.84 | 1.19 | 1.19 | 1.1399999 | 249007 |
| 1715639700 | 1.19 | 0 | 0.00 | 1.19 | 1.24 | 1.16 | 166763 |
| 1715380500 | 1.19 | 0.01 | 0.85 | 1.21 | 1.21 | 1.17 | 63486 |
| 1715294100 | 1.18 | 0 | 0.00 | 1.18 | 1.205 | 1.17 | 125394 |
| 1715207700 | 1.18 | 0.01 | 0.85 | 1.18 | 1.19 | 1.1399999 | 116847 |
| 1715121300 | 1.17 | 0 | 0.00 | 1.15 | 1.2 | 1.15 | 100603 |
| 1715034900 | 1.17 | 0.02 | 1.74 | 1.15 | 1.2 | 1.15 | 146994 |
| 1714775700 | 1.15 | -0.04 | -3.36 | 1.19 | 1.2164 | 1.1399999 | 193236 |
| 1714689300 | 1.19 | 0.01 | 0.85 | 1.21 | 1.21 | 1.16 | 130234 |
| 1714602900 | 1.18 | -0.06 | -4.84 | 1.22 | 1.24 | 1.17 | 262501 |
| 1714516500 | 1.24 | 0.03 | 2.48 | 1.19 | 1.25 | 1.19 | 186140 |
| 1714430100 | 1.21 | -0.02 | -1.63 | 1.29 | 1.29 | 1.1801 | 274498 |
| 1714170900 | 1.23 | 0.06 | 5.13 | 1.16 | 1.25 | 1.16 | 303376 |
| 1714084500 | 1.17 | -0.03 | -2.50 | 1.21 | 1.22 | 1.1297 | 251641 |
| 1713998100 | 1.2 | -0.05 | -4.00 | 1.25 | 1.36 | 1.18 | 726706 |
| 1713911700 | 1.25 | 0.12 | 10.62 | 1.17 | 1.25 | 1.12 | 658627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
