SemiLEDs Corporation (LEDS)
NASDAQ: LEDS · Real-Time Price · USD
1.180
+0.030 (2.61%)
At close: Nov 4, 2024, 4:00 PM
1.161
-0.019 (-1.64%)
After-hours: Nov 4, 2024, 6:27 PM EST
SemiLEDs Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 1.27 | 1.48 | 1.11 | 1.18 | 1.18 | 7.76% | 1,012,716 |
Nov 1, 2024 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -3.10% | 8,757 |
Oct 31, 2024 | 1.20 | 1.25 | 1.09 | 1.13 | 1.13 | -8.87% | 36,115 |
Oct 30, 2024 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 4,855 |
Oct 29, 2024 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | -1.71% | 9,802 |
Oct 28, 2024 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -1.52% | 16,960 |
Oct 25, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 758 |
Oct 24, 2024 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 1,527 |
Oct 23, 2024 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -1.69% | 4,705 |
Oct 22, 2024 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 0.32% | 960 |
Oct 21, 2024 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 0.57% | 9,265 |
Oct 18, 2024 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -1.60% | 2,136 |
Oct 17, 2024 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 3.31% | 1,299 |
Oct 16, 2024 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.02% | 6,976 |
Oct 15, 2024 | 1.27 | 1.30 | 1.22 | 1.24 | 1.24 | 2.92% | 7,578 |
Oct 14, 2024 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.46% | 6,747 |
Oct 11, 2024 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | 0.48% | 1,948 |
Oct 10, 2024 | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | -3.10% | 16,847 |
Oct 9, 2024 | 1.28 | 1.29 | 1.22 | 1.29 | 1.29 | 3.61% | 3,488 |
Oct 8, 2024 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.40% | 12,956 |
Oct 7, 2024 | 1.25 | 1.36 | 1.25 | 1.25 | 1.25 | 2.04% | 78,701 |
Oct 4, 2024 | 1.15 | 1.25 | 1.14 | 1.23 | 1.23 | 7.93% | 18,802 |
Oct 3, 2024 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -1.73% | 3,274 |
Oct 2, 2024 | 1.19 | 1.19 | 1.10 | 1.16 | 1.16 | -1.70% | 30,927 |
Oct 1, 2024 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 7,590 |
Sep 30, 2024 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -2.89% | 3,192 |
Sep 27, 2024 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 11,232 |
Sep 26, 2024 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 8,062 |
Sep 25, 2024 | 1.07 | 1.19 | 1.06 | 1.15 | 1.15 | 11.65% | 43,804 |
Sep 24, 2024 | 1.28 | 1.28 | 0.92 | 1.03 | 1.03 | -18.25% | 212,312 |
Sep 23, 2024 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.18% | 4,360 |
Sep 20, 2024 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | 0.39% | 10,714 |
Sep 19, 2024 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -3.57% | 6,404 |
Sep 18, 2024 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 1.31% | 4,649 |
Sep 17, 2024 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 5,431 |
Sep 16, 2024 | 1.31 | 1.42 | 1.30 | 1.34 | 1.34 | -4.29% | 17,612 |
Sep 13, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 775 |
Sep 12, 2024 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | -2.88% | 7,100 |
Sep 11, 2024 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 4.91% | 4,843 |
Sep 10, 2024 | 1.32 | 1.33 | 1.28 | 1.33 | 1.33 | -3.28% | 5,138 |
Sep 9, 2024 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | 2.24% | 1,344 |
Sep 6, 2024 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 2,220 |
Sep 5, 2024 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 954 |
Sep 4, 2024 | 1.38 | 1.45 | 1.34 | 1.38 | 1.38 | 4.55% | 13,204 |
Sep 3, 2024 | 1.38 | 1.38 | 1.29 | 1.32 | 1.32 | -2.22% | 30,177 |
Aug 30, 2024 | 1.29 | 1.44 | 1.29 | 1.35 | 1.35 | 2.27% | 22,265 |
Aug 29, 2024 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 0.76% | 3,042 |
Aug 28, 2024 | 1.26 | 1.31 | 1.21 | 1.31 | 1.31 | -0.76% | 9,959 |
Aug 27, 2024 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | - | 2,671 |
Aug 26, 2024 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | -2.22% | 6,915 |
Aug 23, 2024 | 1.31 | 1.41 | 1.27 | 1.35 | 1.35 | 2.27% | 30,805 |
Aug 22, 2024 | 1.45 | 1.45 | 1.31 | 1.32 | 1.32 | -1.49% | 5,856 |
Aug 21, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.45% | 1,085 |
Aug 20, 2024 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -2.39% | 985 |
Aug 19, 2024 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -1.40% | 14,089 |
Aug 16, 2024 | 1.36 | 1.38 | 1.29 | 1.36 | 1.36 | 2.18% | 1,512 |
Aug 15, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.99% | 305 |
Aug 14, 2024 | 1.19 | 1.33 | 1.19 | 1.28 | 1.28 | -3.83% | 1,789 |
Aug 13, 2024 | 1.32 | 1.33 | 1.22 | 1.33 | 1.33 | -1.48% | 12,513 |
Aug 12, 2024 | 1.37 | 1.37 | 1.27 | 1.35 | 1.35 | 2.27% | 8,426 |
Aug 9, 2024 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 759 |
Aug 8, 2024 | 1.20 | 1.43 | 1.19 | 1.30 | 1.30 | -7.80% | 13,420 |
Aug 7, 2024 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 5.22% | 7,507 |
Aug 6, 2024 | 1.39 | 1.39 | 1.31 | 1.34 | 1.34 | 2.29% | 3,176 |
Aug 5, 2024 | 1.39 | 1.39 | 1.26 | 1.31 | 1.31 | -8.39% | 14,522 |
Aug 2, 2024 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -4.03% | 2,422 |
Aug 1, 2024 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | -2.30% | 1,290 |
Jul 31, 2024 | 1.47 | 1.54 | 1.38 | 1.53 | 1.53 | 3.74% | 20,725 |
Jul 30, 2024 | 1.54 | 1.54 | 1.39 | 1.47 | 1.47 | -3.92% | 24,349 |
Jul 29, 2024 | 1.50 | 1.61 | 1.48 | 1.53 | 1.53 | 0.66% | 19,963 |
Jul 26, 2024 | 1.55 | 1.56 | 1.45 | 1.52 | 1.52 | 2.70% | 31,559 |
Jul 25, 2024 | 1.43 | 1.51 | 1.41 | 1.48 | 1.48 | 2.78% | 15,344 |
Jul 24, 2024 | 1.44 | 1.55 | 1.37 | 1.44 | 1.44 | -0.69% | 5,233 |
Jul 23, 2024 | 1.54 | 1.54 | 1.37 | 1.45 | 1.45 | -5.84% | 34,916 |
Jul 22, 2024 | 1.44 | 1.54 | 1.42 | 1.54 | 1.54 | 4.05% | 9,455 |
Jul 19, 2024 | 1.52 | 1.53 | 1.45 | 1.48 | 1.48 | -2.63% | 12,180 |
Jul 18, 2024 | 1.42 | 1.61 | 1.40 | 1.52 | 1.52 | 6.67% | 73,343 |
Jul 17, 2024 | 1.39 | 1.43 | 1.35 | 1.43 | 1.43 | 4.78% | 53,659 |
Jul 16, 2024 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | 1,489 |
Jul 15, 2024 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 17,257 |
Jul 12, 2024 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | 1.49% | 4,563 |
Jul 11, 2024 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | 3.08% | 11,078 |
Jul 10, 2024 | 1.41 | 1.41 | 1.30 | 1.30 | 1.30 | -4.20% | 26,978 |
Jul 9, 2024 | 1.31 | 1.37 | 1.24 | 1.36 | 1.36 | 1.27% | 17,549 |
Jul 8, 2024 | 1.33 | 1.37 | 1.29 | 1.34 | 1.34 | - | 11,598 |
Jul 5, 2024 | 1.36 | 1.38 | 1.23 | 1.34 | 1.34 | 2.29% | 17,729 |
Jul 3, 2024 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 3.97% | 5,498 |
Jul 2, 2024 | 1.24 | 1.36 | 1.22 | 1.26 | 1.26 | -2.33% | 5,393 |
Jul 1, 2024 | 1.30 | 1.37 | 1.28 | 1.29 | 1.29 | 0.78% | 13,309 |
Jun 28, 2024 | 1.18 | 1.32 | 1.18 | 1.28 | 1.28 | 5.79% | 55,532 |
Jun 27, 2024 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 9,278 |
Jun 26, 2024 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 2.52% | 6,151 |
Jun 25, 2024 | 1.11 | 1.21 | 1.11 | 1.19 | 1.19 | 5.31% | 24,213 |
Jun 24, 2024 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -3.00% | 8,121 |
Jun 21, 2024 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -2.10% | 10,868 |
Jun 20, 2024 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 15,540 |
Jun 18, 2024 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 13,864 |
Jun 17, 2024 | 1.31 | 1.38 | 1.22 | 1.24 | 1.24 | -3.88% | 5,816 |
Jun 14, 2024 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.37% | 23,927 |
Jun 13, 2024 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -1.84% | 35,128 |