Semileds Corp (NQ: LEDS )

8.500 USD -0.390 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 8.850 8.920 8.370 8.500 158,106 -0.39(-4.39%)
Sep 23, 2021 8.250 9.330 8.160 8.890 709,111 +0.75(+9.21%)
Sep 22, 2021 8.330 8.385 8.020 8.140 139,355 -0.10(-1.21%)
Sep 21, 2021 7.970 8.380 7.900 8.240 99,952 +0.44(+5.64%)
Sep 20, 2021 8.200 8.450 7.750 7.800 210,550 -1.07(-12.06%)
Sep 17, 2021 8.500 9.080 8.410 8.870 275,001 +0.37(+4.35%)
Sep 16, 2021 8.690 8.695 8.340 8.500 64,987 -0.19(-2.19%)
Sep 15, 2021 8.650 8.787 8.250 8.690 287,599 +0.41(+4.95%)
Sep 14, 2021 9.160 9.320 8.250 8.280 136,425 -0.85(-9.31%)
Sep 13, 2021 9.070 9.330 8.780 9.130 137,803 -0.06(-0.65%)
Sep 10, 2021 9.600 9.660 9.170 9.190 84,978 -0.27(-2.85%)
Sep 09, 2021 8.870 9.700 8.870 9.460 265,991 +0.48(+5.35%)
Sep 08, 2021 9.500 9.500 8.860 8.980 355,836 -0.39(-4.16%)
Sep 07, 2021 9.300 10.10 9.150 9.370 619,404 +0.06(+0.64%)
Sep 03, 2021 10.20 10.29 9.290 9.310 358,431 -0.90(-8.81%)
Sep 02, 2021 10.15 10.70 9.900 10.21 788,266 +0.20(+2.00%)
Sep 01, 2021 9.900 10.19 9.140 10.01 831,316 -0.02(-0.20%)
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%)
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.