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 (%)
Apr 28, 2017 2.000 2.550 1.900 1.950 132,601 -0.05(-2.50%)
Apr 27, 2017 2.050 2.050 2.000 2.000 4,599 -0.05(-2.44%)
Apr 26, 2017 2.050 2.050 2.050 2.050 1,000 +0.00(+0.00%)
Apr 25, 2017 2.160 2.160 2.050 2.050 2,866 +0.00(+0.00%)
Apr 24, 2017 2.250 2.300 2.050 2.050 20,341 -0.20(-8.89%)
Apr 21, 2017 2.250 2.250 2.250 2.250 349 +0.01(+0.45%)
Apr 20, 2017 2.300 2.300 2.200 2.240 1,373 -0.06(-2.61%)
Apr 19, 2017 2.300 2.300 2.300 2.300 304 +0.10(+4.55%)
Apr 17, 2017 2.200 2.200 2.200 14 -0.05(-2.22%)
Apr 13, 2017 2.250 2.250 2.250 2.250 100 -0.10(-4.26%)
Apr 12, 2017 2.450 2.450 2.350 2.350 4,002 -0.20(-7.84%)
Apr 11, 2017 2.500 2.550 2.400 2.550 4,464 +0.10(+4.08%)
Apr 10, 2017 2.600 2.600 2.450 2.450 1,662 -0.25(-9.26%)
Apr 07, 2017 2.604 2.750 2.400 2.700 12,647 +0.00(+0.00%)
Apr 06, 2017 2.600 2.750 2.550 2.700 17,245 -0.05(-1.82%)
Apr 05, 2017 2.800 2.850 2.690 2.750 17,405 -0.10(-3.51%)
Apr 04, 2017 2.800 2.850 2.800 2.850 1,417 +0.05(+1.79%)
Apr 03, 2017 2.800 2.825 2.750 2.800 1,176 -0.05(-1.75%)
Mar 31, 2017 2.850 2.850 2.850 2.850 533 -0.04(-1.55%)
Mar 30, 2017 2.900 2.900 2.875 2.895 1,240 -0.06(-1.86%)
Mar 29, 2017 2.850 2.950 2.850 2.950 2,195 +0.10(+3.51%)
Mar 24, 2017 2.850 2.850 2.850 0 +0.05(+1.79%)
Mar 22, 2017 2.800 2.800 2.800 35 +0.05(+1.82%)
Mar 21, 2017 2.750 2.850 2.700 2.750 1,463 -0.05(-1.79%)
Mar 20, 2017 2.650 2.902 2.650 2.800 5,064 +0.10(+3.70%)
Mar 17, 2017 2.650 2.772 2.650 2.700 525 -0.00(-0.17%)
Mar 16, 2017 2.875 2.875 2.650 2.705 975 -0.02(-0.83%)
Mar 15, 2017 2.350 3.000 2.300 2.727 16,461 +0.33(+13.64%)
Mar 14, 2017 2.200 2.500 2.200 2.400 7,138 +0.15(+6.67%)
Mar 13, 2017 2.250 2.500 2.110 2.250 16,539 -0.02(-1.10%)
Mar 10, 2017 2.500 2.650 2.250 2.275 9,293 -0.18(-7.14%)
Mar 09, 2017 2.500 2.600 2.250 2.450 5,706 -0.10(-3.92%)
Mar 08, 2017 2.600 2.650 2.550 2.550 2,364 -0.05(-1.92%)
Mar 07, 2017 2.600 2.600 2.600 2.600 604 -0.05(-1.89%)
Mar 06, 2017 2.700 2.725 2.650 2.650 2,590 -0.10(-3.64%)
Mar 03, 2017 2.900 2.900 2.750 2.750 2,667 +0.02(+0.92%)
Mar 02, 2017 2.750 2.750 2.600 2.725 30,572 -0.07(-2.68%)
Mar 01, 2017 2.700 2.800 2.700 2.800 7,975 -0.10(-3.45%)
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%)
Dec 01, 2016 3.700 3.700 3.550 3.599 580 -0.15(-4.03%)
Nov 30, 2016 3.750 3.750 3.700 3.750 915 +0.00(+0.00%)
Nov 29, 2016 3.600 3.950 3.600 3.750 4,930 +0.15(+4.17%)
Nov 25, 2016 3.600 3.600 3.600 14 +0.00(+0.00%)
Nov 23, 2016 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 22, 2016 3.800 3.850 3.500 3.600 6,875 +0.10(+2.86%)
Nov 21, 2016 3.600 3.600 3.500 3.500 3,099 -0.10(-2.91%)
Nov 18, 2016 3.600 3.625 3.600 3.605 1,822 +0.06(+1.55%)
Nov 17, 2016 3.550 3.800 3.500 3.550 9,576 +0.10(+2.90%)
Nov 16, 2016 3.500 3.500 3.450 3.450 2,069 -0.05(-1.43%)
Nov 15, 2016 3.570 3.570 3.500 3.500 1,200 -0.01(-0.28%)
Nov 14, 2016 3.560 3.600 3.450 3.510 25,662 +0.01(+0.29%)
Nov 11, 2016 3.300 3.500 3.250 3.500 36,720 +0.12(+3.70%)
Nov 10, 2016 3.300 3.300 3.250 3.375 8,817 +0.02(+0.75%)
Nov 09, 2016 3.350 3.350 3.350 3.350 1,000 +0.00(+0.00%)
Nov 07, 2016 3.350 3.350 3.350 0 +0.10(+3.08%)
Nov 04, 2016 3.300 3.450 3.250 3.250 5,055 -0.05(-1.52%)
Nov 03, 2016 3.350 3.400 3.300 3.300 1,915 -0.15(-4.35%)
Nov 02, 2016 3.160 3.450 3.160 3.450 231 +0.15(+4.55%)
Nov 01, 2016 3.050 3.450 3.000 3.300 30,953 +0.20(+6.45%)
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%)
Aug 01, 2016 4.020 4.040 3.950 3.950 15,779 -0.14(-3.42%)
Jul 29, 2016 4.139 4.269 4.011 4.090 4,953 -0.13(-3.08%)
Jul 28, 2016 4.420 4.420 4.150 4.220 10,984 +0.01(+0.25%)
Jul 27, 2016 4.721 4.721 4.000 4.210 29,852 -0.36(-7.90%)
Jul 26, 2016 4.270 5.120 4.250 4.571 169,546 +0.46(+11.07%)
Jul 25, 2016 4.110 4.234 4.061 4.115 7,773 +0.06(+1.43%)
Jul 22, 2016 4.050 4.130 4.050 4.057 1,570 -0.10(-2.47%)
Jul 21, 2016 3.990 4.170 3.970 4.160 23,930 +0.16(+4.00%)
Jul 20, 2016 4.010 4.010 3.978 4.000 3,981 -0.01(-0.25%)
Jul 19, 2016 4.070 4.070 3.950 4.010 1,039 +0.04(+1.01%)
Jul 18, 2016 3.980 4.070 3.970 3.970 8,486 +0.00(+0.00%)
Jul 15, 2016 4.020 4.200 3.970 3.970 7,762 -0.05(-1.24%)
Jul 14, 2016 4.030 4.150 4.020 4.020 3,885 -0.04(-1.02%)
Jul 13, 2016 4.040 4.170 4.020 4.062 20,925 +0.10(+2.57%)
Jul 12, 2016 4.130 4.130 3.960 3.960 3,736 +0.04(+1.02%)
Jul 11, 2016 4.030 4.050 3.920 3.920 1,778 -0.04(-0.90%)
Jul 08, 2016 3.956 3.956 3.956 3.956 120 -0.03(-0.83%)
Jul 07, 2016 3.920 3.950 3.920 3.989 1,678 +0.03(+0.73%)
Jul 05, 2016 3.970 3.970 3.960 3.960 773 -0.10(-2.48%)
Jul 01, 2016 3.920 4.061 4.061 4.061 2,900 +0.07(+1.77%)
Jun 30, 2016 3.990 3.990 3.990 3.990 108 +0.03(+0.76%)
Jun 29, 2016 3.970 3.970 3.950 3.960 350 -0.01(-0.25%)
Jun 28, 2016 3.936 4.150 3.930 3.970 11,747 +0.05(+1.28%)
Jun 27, 2016 3.920 3.920 3.800 3.920 9,728 -0.01(-0.25%)
Jun 24, 2016 3.930 4.000 3.880 3.930 2,480 +0.00(+0.00%)
Jun 23, 2016 3.980 4.000 3.930 3.930 2,032 -0.06(-1.50%)
Jun 22, 2016 3.990 4.000 3.940 3.990 1,843 -0.04(-0.92%)
Jun 21, 2016 3.940 4.040 3.940 4.027 7,123 +0.08(+1.95%)
Jun 20, 2016 3.960 3.960 3.950 3.950 2,204 +0.02(+0.51%)
Jun 17, 2016 4.050 4.050 3.930 3.930 4,244 -0.04(-1.01%)
Jun 16, 2016 3.960 3.980 3.960 3.970 903 -0.09(-2.22%)
Jun 15, 2016 3.875 4.120 3.840 4.060 5,500 +0.16(+4.10%)
Jun 14, 2016 4.040 4.164 3.900 3.900 3,970 -0.17(-4.25%)
Jun 13, 2016 4.120 4.120 3.950 4.073 12,409 -0.08(-1.86%)
Jun 10, 2016 4.112 4.230 4.100 4.150 11,849 -0.03(-0.62%)
Jun 09, 2016 4.220 4.220 4.133 4.176 601 +0.08(+1.85%)
Jun 08, 2016 4.111 4.190 4.100 4.100 3,572 -0.04(-0.97%)
Jun 07, 2016 4.240 4.480 4.139 4.140 6,408 +0.03(+0.63%)
Jun 06, 2016 4.170 4.300 4.100 4.114 11,812 +0.02(+0.59%)
Jun 03, 2016 4.000 4.090 3.960 4.090 7,095 +0.16(+4.07%)
Jun 02, 2016 4.020 4.020 3.930 3.930 5,751 -0.06(-1.50%)
Jun 01, 2016 4.074 4.074 3.930 3.990 5,607 -0.03(-0.75%)
May 31, 2016 4.170 4.170 4.020 4.020 3,595 -0.16(-3.83%)
May 27, 2016 4.180 4.180 4.180 4.180 3,500 +0.04(+1.06%)
May 26, 2016 3.960 4.130 3.960 4.136 8,233 -0.01(-0.34%)
May 25, 2016 3.900 4.490 3.870 4.150 41,893 +0.24(+6.14%)
May 24, 2016 3.590 3.910 3.550 3.910 17,977 +0.31(+8.61%)
May 23, 2016 3.640 3.660 3.570 3.600 11,520 -0.05(-1.37%)
May 20, 2016 3.760 3.760 3.650 3.650 5,842 -0.05(-1.35%)
May 19, 2016 3.667 3.720 3.650 3.700 13,323 +0.05(+1.37%)
May 18, 2016 3.650 3.660 3.650 3.650 872 +0.00(+0.00%)
May 17, 2016 3.663 3.700 3.650 3.650 3,945 -0.04(-1.14%)
May 16, 2016 3.662 3.692 3.661 3.692 5,461 -0.01(-0.21%)
May 13, 2016 3.650 3.700 3.650 3.700 4,703 -0.03(-0.87%)
May 12, 2016 3.500 3.732 3.490 3.732 10,241 +0.23(+6.64%)
May 11, 2016 3.350 3.630 3.350 3.500 17,930 +0.02(+0.57%)
May 10, 2016 3.550 3.599 3.480 3.480 2,197 -0.07(-1.97%)
May 09, 2016 3.600 3.600 3.550 3.550 2,583 -0.06(-1.66%)
May 06, 2016 3.625 3.630 3.610 3.610 1,333 -0.05(-1.47%)
May 05, 2016 3.530 3.680 3.420 3.664 37,612 +0.07(+2.06%)
May 04, 2016 3.610 3.610 3.530 3.590 850 -0.09(-2.45%)
May 03, 2016 3.700 3.700 3.680 3.680 1,391 +0.00(+0.00%)
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.