SEALSQ Corporation Historical Data - LAES | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
SEALSQ Corporation (LAES)
SEALSQ Corporation (LAES) Historical

SEALSQ Corporation (LAES)

0.421499

-0.0735

( -14.85% )

Updated: 09:42:32

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.022099	5.53304957436	0.3994	0.55	0.38	2648213	0.47606304	CS
4	0.016999	4.20247218789	0.4045	0.55	0.309	1339659	0.42509809	CS
12	-0.170601	-28.8128694477	0.5921	0.6435	0.309	745081	0.4431775	CS
26	-0.658501	-60.9723148148	1.08	1.28	0.29	830245	0.52950369	CS
52	-0.718501	-63.0264035088	1.14	3.95	0.29	2186663	1.91151966	CS
156	-17.398501	-97.6346857464	17.82	26.42	0.29	1491701	2.01226406	CS
260	-17.398501	-97.6346857464	17.82	26.42	0.29	1491701	2.01226406	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732145700	0.495	0.039	8.55	0.4345	0.5221	0.421	2293424
1732059300	0.456	-0.052	-10.24	0.4801	0.488	0.427	2877183
1731972900	0.508	0.126	32.98	0.439	0.55	0.405	5385655
1731713700	0.382	-0.0492	-11.41	0.43	0.4312	0.38	757285
1731627300	0.4312	0.0392	10.00	0.3994	0.46	0.39	1927520
1731540900	0.392	0.0309001	8.56	0.375	0.4551	0.37	3849329
1731454500	0.3610999	0.0190999	5.58	0.3317	0.369	0.3312	698968
1731368100	0.342	-0.0075	-2.15	0.3511	0.3631	0.309	807783
1731108900	0.3495	-0.0105	-2.92	0.38	0.4676	0.3296	3675204
1731022500	0.36	-0.0012	-0.33	0.3605999	0.382	0.35	381971
1730936100	0.3612	-0.0148	-3.94	0.387	0.387	0.352166	520759
1730849700	0.376	-0.0007	-0.19	0.368	0.3799	0.3625	204395
1730763300	0.3767	-0.0053	-1.39	0.39	0.3999	0.361	227579
1730500500	0.382	0.0042	1.11	0.3778	0.3999	0.3778	316131
1730414100	0.3778	-0.0152	-3.87	0.3812	0.393	0.3655	319981
1730327700	0.393	-0.008	-2.00	0.402	0.409102	0.3801	570523
1730241300	0.401	-0.0214	-5.07	0.4201	0.4223	0.395	415837
1730154900	0.4224	0.0233	5.84	0.3991	0.43	0.3891	794077
1729895700	0.3991	-0.001799	-0.45	0.3975	0.4099999	0.3925	377782
1729809300	0.400899	-0.018301	-4.37	0.4045	0.4045	0.38	391787
1729722900	0.4192	-0.0308	-6.84	0.4429	0.4556	0.4099999	418430
1729636500	0.45	0.0042	0.94	0.4655	0.477	0.4379	456522
1729550100	0.4458	-0.0032	-0.71	0.449	0.48	0.4413	407085
1729290900	0.449	0.0062	1.40	0.447	0.467	0.44	375132
1729204500	0.4428	-0.0072	-1.60	0.473	0.473	0.44	259021
1729118100	0.45	0.0202	4.70	0.4298	0.47	0.425491	469751
1729031700	0.4298	0.0086	2.04	0.45	0.45	0.412	292352
1728945300	0.4212	0.0008	0.19	0.42	0.4791	0.405	577466
1728686100	0.4204	0.0394	10.34	0.3831	0.4249	0.3831	375202
1728599700	0.381	-0.0195	-4.87	0.4002	0.4063	0.365	537690
1728513300	0.4005	-0.0162	-3.89	0.444	0.448	0.4001	287167
1728426900	0.4167	-0.0131	-3.05	0.43	0.4497	0.405	205343
1728340500	0.4298	0.0002	0.05	0.4302	0.4499	0.4225	82452
1728081300	0.4296	0.0115	2.75	0.4181	0.448	0.4181	270932
1727994900	0.4181	-0.0085	-1.99	0.4222	0.4355	0.415	140938
1727908500	0.4266	0	0.00	0.4198	0.439871	0.4129	273299
1727822100	0.4266	-0.0133	-3.02	0.4514	0.4656	0.4	395482
1727735520	0.4399	-0.0235	-5.07	0.4504	0.4946	0.4325	799288
1727476500	0.4634	-0.0232	-4.77	0.492	0.5099	0.4502	546705
1727390100	0.4866	-0.0384	-7.31	0.5154	0.52	0.4674	456219
1727303700	0.525	0.073	16.15	0.4482	0.5437	0.4482	1089066
1727217300	0.452	0.0118	2.68	0.44	0.4588	0.433	111958
1727130900	0.4402	0.0002	0.05	0.4444	0.45	0.410257	393658
1726871700	0.44	0.0005	0.11	0.456	0.456	0.43	405140
1726785300	0.4395	-0.0255	-5.48	0.475	0.485	0.43	932949
1726698900	0.465	-0.01	-2.11	0.4628	0.4782	0.4501	410902
1726612500	0.475	-0.02515	-5.03	0.495	0.5	0.4657	595815
1726526100	0.50015	-0.01975	-3.80	0.4947	0.5054999	0.4903	165176
1726266900	0.5199	0.0405	8.45	0.481	0.525	0.481	365258
1726180500	0.4794	-0.0442	-8.44	0.505375	0.52	0.4701	337850
1726094100	0.5236	0.0456	9.54	0.485	0.544664	0.4601	471314
1726007700	0.478	-0.0119	-2.43	0.475	0.485	0.4516	251324
1725921300	0.4899	0.01	2.08	0.4884	0.52	0.47	386404
1725662100	0.4799	-0.0021	-0.44	0.4825	0.485	0.45	309870
1725575700	0.482	-0.0134	-2.70	0.5	0.52	0.48	650908
1725489300	0.4954	-0.0396	-7.40	0.52	0.5247	0.4599	753884
1725402900	0.535	-0.06	-10.08	0.5884	0.5949	0.5054999	811063
1725057300	0.595	-0.0149	-2.44	0.6074	0.619799	0.5532	510630
1724970900	0.6099	0.0188	3.18	0.5921	0.6435	0.5699999	586961
1724884500	0.5911	-0.1865	-23.98	0.78	0.78	0.5846	1995147
1724798100	0.7776	-0.0125	-1.58	0.8	0.86	0.74	1924921
1724711700	0.7901	0.1668	26.76	0.611	0.83	0.61	6498127
1724452500	0.6233	0.06915	12.48	0.5554	0.638	0.52	1413745
1724366100	0.55415	-0.05105	-8.44	0.61	0.63	0.5401	1148138
1724279700	0.6052	0.0439	7.82	0.5613	0.63	0.5101	1308349

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions