Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sgoco Group Ltd (NQ: SGOC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.840 1.840 1.570 1.630 233,700 -0.17(-9.44%)
Jan 28, 2021 1.620 1.950 1.620 1.800 1,070,887 +0.17(+10.43%)
Jan 27, 2021 1.750 1.780 1.600 1.630 333,115 -0.18(-9.94%)
Jan 26, 2021 1.710 1.860 1.670 1.810 409,226 +0.13(+7.74%)
Jan 25, 2021 1.730 1.780 1.620 1.680 138,350 -0.07(-4.00%)
Jan 22, 2021 1.680 1.770 1.636 1.750 280,500 +0.09(+5.42%)
Jan 21, 2021 1.640 1.740 1.580 1.660 108,173 +0.05(+3.11%)
Jan 20, 2021 1.690 1.700 1.580 1.610 82,642 -0.04(-2.42%)
Jan 19, 2021 1.650 1.690 1.580 1.650 102,982 +0.00(+0.00%)
Jan 15, 2021 1.750 1.750 1.610 1.650 163,900 -0.06(-3.51%)
Jan 14, 2021 1.580 1.840 1.580 1.710 853,516 +0.12(+7.55%)
Jan 13, 2021 1.610 1.700 1.480 1.590 171,169 -0.01(-0.63%)
Jan 12, 2021 1.770 1.780 1.580 1.600 296,342 -0.10(-5.88%)
Jan 11, 2021 1.670 1.800 1.630 1.700 668,373 -0.29(-14.57%)
Jan 08, 2021 1.640 2.200 1.580 1.990 3,557,400 +0.48(+31.79%)
Jan 07, 2021 1.390 1.530 1.380 1.510 297,130 +0.12(+8.63%)
Jan 06, 2021 1.350 1.540 1.350 1.390 242,376 -0.04(-2.80%)
Jan 05, 2021 1.370 1.440 1.370 1.430 251,354 -0.02(-1.38%)
Jan 04, 2021 1.380 1.470 1.300 1.450 610,395 +0.00(+0.00%)
Dec 31, 2020 1.450 1.450 1.450 10,344,716 -0.27(-15.70%)
Dec 30, 2020 1.050 4.210 1.000 1.720 10,344,716 +0.69(+66.23%)
Dec 29, 2020 1.090 1.120 1.000 1.035 41,975 -0.02(-1.46%)
Dec 28, 2020 1.100 1.100 1.000 1.050 47,796 +0.00(+0.00%)
Dec 24, 2020 1.090 1.120 1.050 1.050 10,600 -0.06(-5.41%)
Dec 23, 2020 1.110 1.110 1.040 1.110 7,378 +0.09(+8.82%)
Dec 22, 2020 1.090 1.140 0.9600 1.020 28,387 -0.08(-7.27%)
Dec 21, 2020 1.150 1.200 1.090 1.100 43,984 -0.08(-6.78%)
Dec 18, 2020 1.170 1.290 1.130 1.180 20,600 +0.01(+0.85%)
Dec 17, 2020 1.170 1.170 1.130 1.170 4,778 +0.01(+0.86%)
Dec 16, 2020 1.123 1.190 1.116 1.160 28,537 +0.03(+3.11%)
Dec 15, 2020 1.190 1.190 1.120 1.125 26,604 -0.04(-3.85%)
Dec 14, 2020 1.230 1.230 1.110 1.170 60,914 -0.07(-5.65%)
Dec 11, 2020 1.170 1.240 1.170 1.240 25,400 +0.13(+11.71%)
Dec 10, 2020 1.190 1.210 1.100 1.110 9,541 -0.04(-3.48%)
Dec 09, 2020 1.190 1.240 1.150 1.150 3,124 -0.03(-2.54%)
Dec 08, 2020 1.200 1.250 1.180 1.180 15,588 +0.05(+4.42%)
Dec 07, 2020 1.250 1.360 1.130 1.130 25,851 -0.06(-5.04%)
Dec 04, 2020 1.190 1.300 1.180 1.190 13,800 -0.11(-8.45%)
Dec 03, 2020 1.378 1.378 1.140 1.300 31,204 -0.00(-0.01%)
Dec 02, 2020 1.280 1.390 1.280 1.300 13,960 +0.02(+1.56%)
Dec 01, 2020 1.300 1.358 1.280 1.280 4,296 +0.00(+0.00%)
Nov 30, 2020 1.350 1.360 1.280 1.280 13,061 -0.07(-5.19%)
Nov 27, 2020 1.310 1.370 1.191 1.350 5,100 +0.10(+7.91%)
Nov 25, 2020 1.190 1.315 1.110 1.251 57,200 +0.02(+1.72%)
Nov 24, 2020 1.250 1.490 1.200 1.230 153,302 +0.04(+3.36%)
Nov 23, 2020 1.200 1.250 1.150 1.190 14,684 +0.01(+1.24%)
Nov 20, 2020 1.100 1.192 1.040 1.175 18,500 +0.08(+6.85%)
Nov 19, 2020 1.100 1.130 1.100 1.100 5,565 -0.07(-5.98%)
Nov 18, 2020 1.120 1.180 1.030 1.170 23,772 +0.05(+4.08%)
Nov 17, 2020 1.130 1.200 0.9401 1.124 51,534 -0.07(-5.54%)
Nov 16, 2020 0.9200 1.190 0.9200 1.190 33,103 +0.27(+29.18%)
Nov 13, 2020 0.9700 1.050 0.9200 0.9212 17,300 -0.08(-7.88%)
Nov 12, 2020 1.000 1.060 0.9419 1.000 37,593 +0.00(+0.00%)
Nov 11, 2020 0.9573 1.000 0.9255 1.000 2,924 +0.05(+5.26%)
Nov 10, 2020 0.9986 1.000 0.9460 0.9500 5,514 +0.01(+1.06%)
Nov 09, 2020 0.9795 0.9795 0.9000 0.9400 11,765 +0.02(+2.16%)
Nov 06, 2020 1.010 1.010 0.9041 0.9201 9,800 -0.03(-3.15%)
Nov 05, 2020 0.9650 0.9690 0.9000 0.9500 5,873 +0.03(+3.60%)
Nov 04, 2020 0.9244 0.9244 0.9000 0.9170 1,029 -0.04(-4.55%)
Nov 03, 2020 0.9550 1.090 0.9004 0.9607 35,670 -0.09(-8.50%)
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.