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 (%)
Feb 28, 2017 2.933 3.000 2.850 2.900 6,979 +0.00(+0.00%)
Feb 27, 2017 3.250 3.250 2.800 2.900 16,377 -0.50(-14.71%)
Feb 24, 2017 3.400 3.400 3.400 3.400 442 +0.00(+0.00%)
Feb 23, 2017 3.450 3.550 3.400 3.400 2,957 -0.05(-1.45%)
Feb 22, 2017 3.500 3.550 3.350 3.450 10,034 +0.05(+1.47%)
Feb 21, 2017 3.600 3.600 3.300 3.400 24,837 -0.27(-7.48%)
Feb 17, 2017 3.675 3.675 3.675 0 +0.22(+6.52%)
Feb 16, 2017 3.400 3.500 3.400 3.450 5,668 +0.00(+0.00%)
Feb 15, 2017 3.475 3.475 3.450 3.450 400 +0.05(+1.47%)
Feb 14, 2017 3.400 3.450 3.350 3.400 2,398 -0.10(-2.86%)
Feb 09, 2017 3.500 3.500 3.500 63 +0.48(+15.70%)
Feb 08, 2017 3.150 3.150 2.850 3.025 8,731 -0.08(-2.42%)
Feb 07, 2017 3.100 3.100 3.100 3.100 252 -0.03(-0.96%)
Feb 06, 2017 3.150 3.200 3.050 3.130 3,955 -0.07(-2.19%)
Feb 03, 2017 3.150 3.200 3.100 3.200 3,500 +0.00(+0.00%)
Feb 02, 2017 3.100 3.225 3.100 3.200 6,508 +0.05(+1.59%)
Feb 01, 2017 3.150 3.150 3.150 3.150 403 +0.05(+1.61%)
Jan 31, 2017 3.200 3.200 3.050 3.100 2,809 -0.10(-3.13%)
Jan 30, 2017 3.200 3.200 3.200 3.200 1,439 -0.05(-1.54%)
Jan 26, 2017 3.250 3.250 3.250 0 +0.10(+3.17%)
Jan 25, 2017 3.150 3.500 3.100 3.150 52,461 +0.05(+1.61%)
Jan 24, 2017 3.100 3.400 3.100 3.100 7,759 +0.10(+3.16%)
Jan 23, 2017 3.300 3.316 3.000 3.005 65,105 -0.35(-10.30%)
Jan 20, 2017 3.450 3.450 3.300 3.350 2,953 -0.10(-2.90%)
Jan 19, 2017 3.650 3.950 3.400 3.450 95,431 -0.15(-4.17%)
Jan 18, 2017 3.550 3.600 3.450 3.600 32,256 +0.05(+1.41%)
Jan 17, 2017 3.550 3.550 3.400 3.550 6,434 +0.10(+2.90%)
Jan 13, 2017 3.450 3.450 3.450 0 -0.15(-4.17%)
Jan 12, 2017 3.900 3.900 3.450 3.600 27,530 -0.25(-6.49%)
Jan 11, 2017 3.800 3.850 3.800 3.850 300 +0.00(+0.00%)
Jan 10, 2017 3.900 3.900 3.850 3.850 1,550 +0.00(+0.00%)
Jan 09, 2017 3.854 3.854 3.850 3.850 825 -0.05(-1.28%)
Jan 06, 2017 3.900 3.900 3.900 3.900 1,090 +0.00(+0.00%)
Jan 05, 2017 3.800 3.940 3.800 3.900 28,974 +0.12(+3.31%)
Jan 04, 2017 3.750 3.950 3.600 3.775 3,919 +0.02(+0.67%)
Dec 30, 2016 3.750 3.750 3.750 0 +0.10(+2.60%)
Dec 29, 2016 3.728 3.728 3.650 3.655 2,100 -0.07(-1.88%)
Dec 28, 2016 3.750 3.750 3.725 3.725 1,700 -0.04(-1.09%)
Dec 27, 2016 3.750 3.800 3.400 3.766 66,427 -0.01(-0.24%)
Dec 23, 2016 3.775 3.775 3.775 0 +0.32(+9.26%)
Dec 22, 2016 3.550 3.572 3.450 3.455 7,650 -0.15(-4.03%)
Dec 20, 2016 3.600 3.600 3.600 2 +0.02(+0.70%)
Dec 19, 2016 3.500 3.575 3.300 3.575 26,877 +0.20(+5.77%)
Dec 16, 2016 3.380 3.380 3.380 3.380 375 -0.02(-0.59%)
Dec 15, 2016 3.300 3.400 3.300 3.400 5,200 +0.07(+2.26%)
Dec 14, 2016 3.400 3.400 3.300 3.325 4,213 -0.02(-0.75%)
Dec 13, 2016 3.350 3.450 3.350 3.350 3,150 +0.05(+1.52%)
Dec 12, 2016 3.350 3.350 3.300 3.300 1,293 -0.10(-2.94%)
Dec 09, 2016 3.450 3.450 3.400 3.400 2,571 -0.02(-0.73%)
Dec 08, 2016 3.350 3.425 3.350 3.425 1,228 +0.02(+0.74%)
Dec 07, 2016 3.427 3.427 3.400 3.400 871 +0.07(+2.26%)
Dec 06, 2016 3.350 3.350 3.300 3.325 9,055 -0.02(-0.75%)
Dec 05, 2016 3.500 3.500 3.350 3.350 5,686 -0.15(-4.29%)
Dec 02, 2016 3.600 3.600 3.500 3.500 10,045 -0.10(-2.75%)
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.