LEDS - SemiLEDs Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20193.00003.10002.92003.05003.050014,300
Jun 13, 20192.91003.03002.90003.00003.000022,800
Jun 12, 20192.88002.91002.85002.91002.91008,300
Jun 11, 20192.87002.90002.83002.88002.88008,500
Jun 10, 20192.85002.88002.81002.83002.830019,300
Jun 07, 20192.73002.82002.70002.75002.750014,700
Jun 06, 20192.71002.77002.68002.68002.680036,100
Jun 05, 20192.90002.94002.66002.71002.710029,200
Jun 04, 20192.83002.96002.82002.89002.89007,900
Jun 03, 20192.84002.91002.83002.83002.830016,300
May 31, 20192.88003.07002.84002.85002.850056,700
May 30, 20192.84002.89002.84002.86002.86005,800
May 29, 20192.80002.90002.80002.82002.820017,400
May 28, 20192.82002.84002.80002.81002.810017,500
May 24, 20192.91002.96002.81002.84002.840013,100
May 23, 20192.90002.96002.78002.93002.930041,500
May 22, 20192.95002.95002.83002.93002.930034,100
May 21, 20192.84002.96002.83002.92002.920023,200
May 20, 20192.89002.93002.80002.83002.830019,900
May 17, 20192.96002.98002.85002.92002.920042,900
May 16, 20193.07003.07003.00003.00003.000023,900
May 15, 20193.02003.08003.00003.01003.010015,600
May 14, 20193.01003.11003.00003.04003.040043,300
May 13, 20193.00003.02002.95002.99002.990034,500
May 10, 20193.02003.13003.02003.04003.040014,100
May 09, 20193.05003.10003.00003.08003.080022,200
May 08, 20193.02003.15003.02003.05003.050032,300
May 07, 20193.06003.09003.01003.08003.080014,700
May 06, 20193.01003.10002.96003.07003.070041,800
May 03, 20193.07003.14003.06003.08003.080011,000
May 02, 20193.11003.15003.06003.08003.080012,100
May 01, 20192.97003.18002.96003.15003.150040,600
Apr 30, 20193.03003.07002.95002.98002.980070,600
Apr 29, 20193.12003.13003.01003.04003.040067,200
Apr 26, 20193.09003.13003.05003.09003.090035,400
Apr 25, 20193.21003.21003.04003.13003.130058,700
Apr 24, 20193.07003.25003.01003.20003.2000197,600
Apr 23, 20193.11003.16003.00003.06003.0600143,000
Apr 22, 20193.22003.22003.08003.14003.140057,200
Apr 18, 20193.08003.23003.00003.13003.1300112,000
Apr 17, 20193.28003.30002.91003.10003.1000160,300
Apr 16, 20193.26003.49003.26003.29003.2900188,500
Apr 15, 20193.18003.37003.18003.20003.2000174,300
Apr 12, 20193.42003.51003.15003.20003.2000265,800
Apr 11, 20194.55004.56003.47003.53003.5300590,900
Apr 10, 20195.30005.57004.20004.46004.4600581,500
Apr 09, 20195.20005.50004.58005.39005.3900489,700
Apr 08, 20194.51005.33004.40005.12005.1200551,300
Apr 05, 20194.40004.67004.30004.50004.5000266,300
Apr 04, 20194.14004.20004.00004.18004.180071,800
Apr 03, 20194.20004.39004.00004.14004.1400236,100
Apr 02, 20193.76004.33003.75004.10004.1000353,200
Apr 01, 20193.78003.90003.68003.77003.770035,300
Mar 29, 20193.77003.84003.70003.70003.700032,400
Mar 28, 20193.65004.04003.65003.71003.7100205,300
Mar 27, 20193.79003.89003.60003.73003.730085,100
Mar 26, 20193.94003.97003.80003.82003.820050,400
Mar 25, 20193.84003.99003.81003.93003.930051,200
Mar 22, 20193.96004.00003.84003.90003.900090,100
Mar 21, 20193.51004.20003.51003.99003.9900334,700
Mar 20, 20193.81003.85003.55003.60003.600064,900
Mar 19, 20193.72004.01003.72003.78003.7800169,000
Mar 18, 20193.69003.69003.30003.56003.5600134,900
Mar 15, 20193.75003.88003.41003.68003.6800236,900
Mar 14, 20194.32004.90003.74003.76003.76001,303,200
Mar 13, 20193.29004.52003.23004.25004.25001,157,700
Mar 12, 20193.43003.43003.31003.34003.340065,300
Mar 11, 20193.21003.55003.15003.42003.4200170,600
Mar 08, 20193.18003.25003.14003.17003.170044,000
Mar 07, 20193.25003.34003.15003.26003.260082,700
Mar 06, 20193.31003.38003.14003.21003.210045,400
Mar 05, 20193.10003.33003.07003.21003.2100156,100
Mar 04, 20193.17003.23003.10003.14003.1400204,100
Mar 01, 20193.15003.45003.15003.31003.3100120,000
Feb 28, 20193.05003.20003.05003.16003.160067,000
Feb 27, 20193.12003.15003.04003.05003.0500135,000
Feb 26, 20193.10003.24003.05003.22003.2200185,300
Feb 25, 20193.00003.17002.99003.15003.1500201,900
Feb 22, 20193.00003.07002.99002.99002.990043,000
Feb 21, 20193.00003.10002.99003.06003.060028,100
Feb 20, 20193.00003.10003.00003.05003.050027,800
Feb 19, 20193.04003.10002.98003.03003.030040,000
Feb 15, 20193.02003.35002.98003.12003.1200213,800
Feb 14, 20192.96003.04002.88003.03003.030065,100
Feb 13, 20192.96003.05002.90002.92002.920013,000
Feb 12, 20192.85003.06002.85002.98002.980041,300
Feb 11, 20192.95002.96002.84002.88002.880014,900
Feb 08, 20192.97003.47002.83002.94002.9400216,300
Feb 07, 20192.97003.09002.88002.97002.9700113,300
Feb 06, 20192.87002.91002.87002.87002.87003,700
Feb 05, 20192.85003.00002.83002.89002.890020,300
Feb 04, 20192.96003.02002.90002.91002.910024,100
Feb 01, 20192.85003.03002.80002.95002.9500100,900
Jan 31, 20192.91002.94002.88002.88002.88007,400
Jan 30, 20192.87002.92002.86002.86002.860011,900
Jan 29, 20192.91003.00002.88002.93002.930035,000
Jan 28, 20192.91002.95002.85002.88002.880017,000
Jan 25, 20192.82002.95002.75002.87002.870038,700
Jan 24, 20192.77002.80002.71002.80002.800010,100
Jan 23, 20192.76002.94002.70002.75002.750017,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...