Skip to main content

Semileds Corp (NQ: LEDS )

1.460 +0.020 (+1.39%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.450 11.28 9.350 10.03 8,856,505 +0.71(+7.62%)
Aug 30, 2021 8.750 9.870 8.385 9.320 737,707 +0.57(+6.51%)
Aug 27, 2021 8.590 8.942 8.540 8.750 146,197 +0.16(+1.86%)
Aug 26, 2021 9.040 9.040 8.490 8.590 120,292 -0.25(-2.83%)
Aug 25, 2021 8.940 9.200 8.670 8.840 255,717 -0.01(-0.11%)
Aug 24, 2021 8.600 8.850 8.180 8.850 261,184 +0.25(+2.91%)
Aug 23, 2021 7.810 8.690 7.800 8.600 468,485 +0.91(+11.83%)
Aug 20, 2021 7.270 7.765 7.130 7.690 330,873 +0.46(+6.36%)
Aug 19, 2021 7.300 7.378 7.060 7.230 254,545 -0.18(-2.43%)
Aug 18, 2021 7.180 7.640 7.060 7.410 145,632 +0.19(+2.63%)
Aug 17, 2021 7.480 7.500 7.000 7.220 130,055 -0.28(-3.73%)
Aug 16, 2021 7.490 7.690 7.300 7.500 114,568 -0.04(-0.53%)
Aug 13, 2021 8.180 8.360 7.500 7.540 195,625 -0.81(-9.70%)
Aug 12, 2021 8.210 8.430 8.040 8.350 120,155 +0.12(+1.46%)
Aug 11, 2021 8.710 8.780 7.930 8.230 392,582 -0.61(-6.90%)
Aug 10, 2021 9.380 9.390 8.640 8.840 375,192 -0.47(-5.05%)
Aug 09, 2021 8.760 9.440 8.580 9.310 602,845 +0.58(+6.64%)
Aug 06, 2021 8.560 9.080 8.510 8.730 338,184 +0.07(+0.81%)
Aug 05, 2021 8.990 9.190 8.480 8.660 586,828 -0.40(-4.42%)
Aug 04, 2021 8.280 9.600 8.000 9.060 2,201,602 +0.58(+6.84%)
Aug 03, 2021 8.760 8.760 8.300 8.480 104,610 -0.25(-2.86%)
Aug 02, 2021 8.420 8.966 8.410 8.730 188,144 +0.30(+3.56%)
Jul 30, 2021 8.650 9.010 8.300 8.430 369,456 -0.34(-3.88%)
Jul 29, 2021 10.11 10.11 8.700 8.770 792,969 -0.73(-7.68%)
Jul 28, 2021 8.340 9.590 8.190 9.500 1,265,403 +1.01(+11.90%)
Jul 27, 2021 8.530 8.738 7.770 8.490 345,125 -0.02(-0.24%)
Jul 26, 2021 8.370 8.840 8.200 8.510 350,755 -0.02(-0.23%)
Jul 23, 2021 9.660 9.695 8.530 8.530 638,486 -1.45(-14.53%)
Jul 22, 2021 10.22 10.73 9.100 9.980 2,559,905 -0.25(-2.44%)
Jul 21, 2021 9.840 10.61 9.810 10.23 755,692 +0.23(+2.30%)
Jul 20, 2021 10.39 10.65 9.310 10.00 658,596 -0.50(-4.76%)
Jul 19, 2021 9.700 10.90 9.680 10.50 900,619 +0.36(+3.55%)
Jul 16, 2021 10.53 10.68 10.01 10.14 342,626 -0.38(-3.61%)
Jul 15, 2021 10.90 11.11 10.08 10.52 377,738 -0.54(-4.88%)
Jul 14, 2021 11.14 12.66 11.06 11.06 650,513 +0.04(+0.36%)
Jul 13, 2021 13.01 13.12 11.01 11.02 829,791 -2.31(-17.33%)
Jul 12, 2021 13.36 13.66 12.80 13.33 899,053 +0.37(+2.85%)
Jul 09, 2021 13.31 13.40 12.67 12.96 604,798 -0.32(-2.41%)
Jul 08, 2021 12.70 13.60 12.46 13.28 1,061,080 -0.22(-1.63%)
Jul 07, 2021 16.00 16.26 13.44 13.50 650,034 -2.88(-17.58%)
Jul 06, 2021 16.74 17.75 16.01 16.38 717,916 +0.43(+2.70%)
Jul 02, 2021 16.24 17.48 15.68 15.95 1,059,475 -0.46(-2.80%)
Jul 01, 2021 18.55 18.72 15.57 16.41 1,176,184 -1.99(-10.82%)
Jun 30, 2021 18.95 19.45 18.40 18.40 366,465 -0.66(-3.46%)
Jun 29, 2021 19.82 21.99 18.75 19.06 2,169,434 -0.76(-3.83%)
Jun 28, 2021 19.30 20.25 18.08 19.82 1,504,105 +0.79(+4.15%)
Jun 25, 2021 19.44 20.80 18.88 19.03 1,087,985 -0.99(-4.95%)
Jun 24, 2021 18.68 22.20 18.68 20.02 4,371,578 +1.01(+5.31%)
Jun 23, 2021 17.71 19.90 17.21 19.01 3,669,533 +1.56(+8.94%)
Jun 22, 2021 18.25 18.95 17.18 17.45 1,565,612 -0.93(-5.06%)
Jun 21, 2021 19.28 19.72 18.10 18.38 1,985,918 -0.97(-5.01%)
Jun 18, 2021 18.10 21.47 17.63 19.35 7,694,207 +1.42(+7.92%)
Jun 17, 2021 17.61 19.30 17.61 17.93 1,058,707 +0.22(+1.24%)
Jun 16, 2021 17.31 19.80 17.31 17.71 1,176,110 -0.11(-0.62%)
Jun 15, 2021 19.55 19.71 17.21 17.82 786,095 -1.99(-10.05%)
Jun 14, 2021 19.24 21.47 19.10 19.81 1,627,626 -0.19(-0.95%)
Jun 11, 2021 18.63 22.99 16.70 20.00 5,522,292 +1.74(+9.53%)
Jun 10, 2021 21.08 22.25 17.78 18.26 2,442,384 -1.94(-9.60%)
Jun 09, 2021 24.65 24.85 19.51 20.20 2,776,018 -5.63(-21.80%)
Jun 08, 2021 26.10 26.84 22.24 25.83 7,482,814 +1.63(+6.74%)
Jun 07, 2021 26.15 31.44 23.35 24.20 20,923,880 +3.70(+18.05%)
Jun 04, 2021 18.87 28.80 18.10 20.50 47,298,632 +5.40(+35.76%)
Jun 03, 2021 12.00 20.98 11.81 15.10 29,202,340 +2.85(+23.27%)
Jun 02, 2021 13.48 14.06 12.13 12.25 3,138,648 -1.17(-8.72%)
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.