SemiLEDS Corporation - Common Stock (LEDS)
2.7882
-0.0218 (-0.78%)
NASDAQ · Last Trade: Jul 11th, 1:35 PM EDT
Historical Prices For SemiLEDS Corporation - Common Stock (LEDS)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/10/2025 | 2.83 | 2.83 | 2.80 | 2.81 | 15,667 | 2.81 |
7/09/2025 | 2.79 | 2.85 | 2.73 | 2.80 | 43,218 | 2.80 |
7/08/2025 | 2.73 | 2.85 | 2.71 | 2.79 | 54,269 | 2.79 |
7/07/2025 | 2.62 | 2.73 | 2.59 | 2.68 | 23,500 | 2.68 |
7/03/2025 | 2.59 | 2.71 | 2.59 | 2.67 | 28,552 | 2.67 |
7/02/2025 | 2.55 | 2.64 | 2.51 | 2.55 | 26,089 | 2.55 |
7/01/2025 | 2.64 | 2.80 | 2.35 | 2.49 | 281,402 | 2.49 |
6/30/2025 | 2.60 | 2.65 | 2.60 | 2.62 | 14,006 | 2.62 |
6/27/2025 | 2.60 | 2.63 | 2.56 | 2.57 | 11,090 | 2.57 |
6/26/2025 | 2.51 | 2.75 | 2.50 | 2.60 | 63,152 | 2.60 |
6/25/2025 | 2.46 | 2.55 | 2.46 | 2.48 | 20,510 | 2.48 |
6/24/2025 | 2.52 | 2.56 | 2.44 | 2.47 | 23,724 | 2.47 |
6/23/2025 | 2.60 | 2.65 | 2.50 | 2.50 | 33,478 | 2.50 |
6/20/2025 | 2.55 | 2.65 | 2.52 | 2.57 | 18,376 | 2.57 |
6/18/2025 | 2.67 | 2.73 | 2.52 | 2.55 | 43,113 | 2.55 |
6/17/2025 | 2.75 | 2.75 | 2.65 | 2.69 | 7,860 | 2.69 |
6/16/2025 | 2.79 | 2.87 | 2.65 | 2.69 | 21,348 | 2.69 |
6/13/2025 | 2.77 | 2.85 | 2.75 | 2.75 | 13,110 | 2.75 |
6/12/2025 | 2.79 | 2.96 | 2.79 | 2.89 | 6,590 | 2.89 |
6/11/2025 | 3.04 | 3.04 | 2.77 | 2.83 | 20,226 | 2.83 |
6/10/2025 | 2.98 | 3.04 | 2.97 | 2.98 | 29,319 | 2.98 |
6/09/2025 | 2.90 | 3.03 | 2.89 | 2.96 | 29,233 | 2.96 |
6/06/2025 | 2.92 | 2.94 | 2.87 | 2.92 | 8,832 | 2.92 |
6/05/2025 | 2.98 | 2.98 | 2.82 | 2.86 | 23,706 | 2.86 |
6/04/2025 | 2.90 | 2.99 | 2.80 | 2.99 | 38,217 | 2.99 |
6/03/2025 | 2.84 | 2.98 | 2.75 | 2.90 | 33,720 | 2.90 |
6/02/2025 | 3.00 | 3.16 | 2.54 | 2.79 | 199,946 | 2.79 |
5/30/2025 | 2.77 | 3.07 | 2.70 | 2.98 | 238,494 | 2.98 |
5/29/2025 | 2.70 | 2.81 | 2.65 | 2.68 | 22,391 | 2.68 |
5/28/2025 | 2.79 | 2.79 | 2.65 | 2.67 | 28,087 | 2.67 |
5/27/2025 | 2.67 | 2.80 | 2.60 | 2.69 | 53,412 | 2.69 |
5/23/2025 | 2.45 | 2.73 | 2.45 | 2.57 | 41,247 | 2.57 |
5/22/2025 | 2.39 | 2.47 | 2.32 | 2.43 | 18,350 | 2.43 |
5/21/2025 | 2.50 | 2.60 | 2.40 | 2.40 | 29,238 | 2.40 |
5/20/2025 | 2.69 | 2.69 | 2.28 | 2.50 | 51,770 | 2.50 |
5/19/2025 | 2.78 | 2.82 | 2.61 | 2.61 | 36,483 | 2.61 |
5/16/2025 | 2.82 | 2.86 | 2.56 | 2.78 | 108,149 | 2.78 |
5/15/2025 | 2.35 | 3.00 | 2.35 | 2.82 | 741,460 | 2.82 |
5/14/2025 | 2.30 | 2.35 | 2.24 | 2.33 | 34,072 | 2.33 |
5/13/2025 | 2.19 | 2.32 | 2.19 | 2.27 | 6,390 | 2.27 |
5/12/2025 | 2.16 | 2.30 | 2.16 | 2.22 | 31,493 | 2.22 |
5/09/2025 | 2.26 | 2.30 | 2.15 | 2.15 | 4,815 | 2.15 |
5/08/2025 | 2.29 | 2.29 | 2.13 | 2.23 | 13,464 | 2.23 |
5/07/2025 | 2.20 | 2.28 | 2.15 | 2.16 | 4,496 | 2.16 |
5/06/2025 | 2.22 | 2.28 | 2.12 | 2.25 | 16,720 | 2.25 |
5/05/2025 | 2.30 | 2.30 | 2.22 | 2.22 | 11,621 | 2.22 |
5/02/2025 | 2.12 | 2.25 | 2.12 | 2.22 | 27,357 | 2.22 |
5/01/2025 | 2.17 | 2.18 | 2.11 | 2.13 | 62,698 | 2.13 |
4/30/2025 | 2.28 | 2.29 | 2.10 | 2.17 | 32,863 | 2.17 |
4/29/2025 | 2.20 | 2.32 | 2.11 | 2.28 | 36,946 | 2.28 |
4/28/2025 | 2.39 | 2.50 | 2.20 | 2.24 | 22,464 | 2.24 |
4/25/2025 | 2.44 | 2.53 | 2.30 | 2.39 | 58,214 | 2.39 |
4/24/2025 | 2.29 | 2.45 | 2.22 | 2.43 | 47,270 | 2.43 |
4/23/2025 | 2.21 | 2.28 | 2.20 | 2.21 | 29,017 | 2.21 |
4/22/2025 | 2.12 | 2.31 | 2.12 | 2.20 | 19,959 | 2.20 |
4/21/2025 | 2.02 | 2.11 | 2.02 | 2.11 | 15,507 | 2.11 |
4/17/2025 | 2.08 | 2.10 | 1.99 | 2.02 | 22,081 | 2.02 |
4/16/2025 | 1.97 | 2.09 | 1.97 | 2.02 | 17,377 | 2.02 |
4/15/2025 | 2.00 | 2.10 | 1.90 | 2.10 | 27,213 | 2.10 |
4/14/2025 | 1.90 | 1.97 | 1.84 | 1.91 | 8,797 | 1.91 |
4/11/2025 | 1.95 | 2.05 | 1.79 | 1.86 | 31,358 | 1.86 |