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 (%)
Oct 31, 2016 3.100 3.150 3.045 3.100 4,537 -0.02(-0.80%)
Oct 28, 2016 2.750 3.125 2.750 3.125 3,358 +0.20(+6.84%)
Oct 27, 2016 3.400 3.400 2.860 2.925 22,316 -0.33(-10.00%)
Oct 25, 2016 3.250 3.250 3.250 76 -0.00(-0.15%)
Oct 24, 2016 3.050 3.400 3.050 3.255 7,124 -0.20(-5.79%)
Oct 21, 2016 3.295 3.455 3.260 3.455 3,006 -0.01(-0.43%)
Oct 20, 2016 3.445 3.470 3.410 3.470 3,029 +0.00(+0.00%)
Oct 19, 2016 3.090 3.620 3.010 3.470 74,226 +0.45(+14.90%)
Oct 18, 2016 3.320 3.451 3.020 3.020 23,126 -0.38(-11.15%)
Oct 17, 2016 3.483 3.483 3.390 3.399 2,800 -0.13(-3.79%)
Oct 14, 2016 3.430 3.533 3.320 3.533 500 +0.10(+2.86%)
Oct 13, 2016 3.370 3.435 3.350 3.435 425 -0.16(-4.48%)
Oct 12, 2016 3.596 3.596 3.596 3.596 100 +0.04(+1.01%)
Oct 11, 2016 3.670 3.700 3.460 3.560 2,975 -0.04(-1.11%)
Oct 10, 2016 3.650 3.650 3.600 3.600 23,574 +0.00(+0.00%)
Oct 07, 2016 3.470 3.600 3.390 3.600 14,973 +0.20(+5.88%)
Oct 06, 2016 3.489 3.489 3.390 3.400 2,231 -0.05(-1.45%)
Oct 05, 2016 3.430 3.500 3.430 3.450 4,328 +0.06(+1.77%)
Oct 04, 2016 3.190 3.390 3.170 3.390 9,248 +0.24(+7.62%)
Oct 03, 2016 3.190 3.230 3.150 3.150 650 -0.02(-0.66%)
Sep 30, 2016 3.120 3.205 3.120 3.171 4,089 +0.07(+2.28%)
Sep 29, 2016 3.300 3.300 3.100 3.100 3,416 -0.15(-4.62%)
Sep 28, 2016 3.250 3.250 3.150 3.250 9,697 -0.02(-0.61%)
Sep 27, 2016 3.230 3.309 3.230 3.270 703 +0.01(+0.31%)
Sep 26, 2016 3.211 3.273 3.180 3.260 742 +0.10(+3.16%)
Sep 23, 2016 3.190 3.190 3.160 3.160 3,950 -0.06(-1.86%)
Sep 22, 2016 3.100 3.250 3.100 3.220 3,770 +0.08(+2.56%)
Sep 21, 2016 3.040 3.140 3.040 3.140 5,231 +0.06(+1.94%)
Sep 20, 2016 3.300 3.300 2.920 3.080 18,295 -0.22(-6.67%)
Sep 19, 2016 3.300 3.440 3.300 3.300 4,273 -0.01(-0.30%)
Sep 16, 2016 3.310 3.310 3.310 3.310 120 -0.16(-4.61%)
Sep 15, 2016 3.470 3.470 3.470 3.470 438 +0.03(+0.87%)
Sep 14, 2016 3.440 3.440 3.440 3.440 2,281 +0.01(+0.29%)
Sep 13, 2016 3.314 3.440 3.314 3.430 1,110 -0.02(-0.58%)
Sep 12, 2016 3.490 3.490 3.210 3.450 6,494 -0.13(-3.56%)
Sep 09, 2016 3.500 3.590 3.500 3.577 11,673 +0.15(+4.29%)
Sep 08, 2016 3.450 3.550 3.250 3.430 44,420 +0.14(+4.24%)
Sep 07, 2016 3.291 3.291 3.291 3.291 345 -0.16(-4.62%)
Sep 06, 2016 3.290 3.450 3.290 3.450 2,579 +0.14(+4.23%)
Sep 02, 2016 3.400 3.310 3.310 3.310 1,500 -0.01(-0.30%)
Sep 01, 2016 3.270 3.350 3.270 3.320 2,337 +0.23(+7.44%)
Aug 31, 2016 3.260 3.400 3.021 3.090 15,967 -0.17(-5.21%)
Aug 30, 2016 3.043 3.260 2.940 3.260 12,080 +0.11(+3.49%)
Aug 29, 2016 3.290 3.290 3.030 3.150 7,792 -0.16(-4.83%)
Aug 26, 2016 3.360 3.440 3.310 3.310 5,417 -0.09(-2.64%)
Aug 25, 2016 3.370 3.400 3.370 3.400 2,128 +0.09(+2.72%)
Aug 23, 2016 3.440 3.310 3.310 3.310 50 -0.14(-4.06%)
Aug 19, 2016 3.570 3.450 3.450 3.450 7 -0.18(-4.96%)
Aug 18, 2016 3.610 3.690 3.610 3.630 5,755 +0.03(+0.83%)
Aug 16, 2016 3.550 3.600 3.600 3.600 1 +0.01(+0.28%)
Aug 15, 2016 3.590 3.590 3.590 3.590 159 -0.20(-5.27%)
Aug 12, 2016 3.710 3.950 3.700 3.790 38,622 +0.11(+2.99%)
Aug 11, 2016 3.500 3.730 3.280 3.680 22,473 +0.19(+5.44%)
Aug 10, 2016 3.450 3.530 3.440 3.490 9,154 +0.11(+3.25%)
Aug 09, 2016 3.720 3.736 3.290 3.380 20,875 -0.37(-9.87%)
Aug 08, 2016 3.880 3.880 3.750 3.750 8,793 -0.23(-5.78%)
Aug 05, 2016 3.932 4.090 3.932 3.980 18,427 +0.03(+0.76%)
Aug 03, 2016 3.950 3.950 3.950 3.950 30 +0.03(+0.77%)
Aug 02, 2016 3.969 4.200 3.920 3.920 6,775 -0.03(-0.76%)
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.