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 (%)
Jun 30, 2021 2.550 2.550 2.400 2.490 62,012 -0.04(-1.58%)
Jun 29, 2021 2.340 2.650 2.230 2.530 244,870 +0.15(+6.30%)
Jun 28, 2021 2.240 2.400 2.230 2.380 95,949 +0.15(+6.54%)
Jun 25, 2021 2.170 2.300 2.170 2.234 43,458 +0.01(+0.63%)
Jun 24, 2021 2.200 2.270 2.180 2.220 22,935 +0.06(+2.78%)
Jun 23, 2021 2.180 2.270 2.100 2.160 31,447 -0.06(-2.70%)
Jun 22, 2021 2.030 2.265 2.002 2.220 57,594 +0.20(+9.90%)
Jun 21, 2021 2.010 2.040 1.950 2.020 24,972 +0.00(+0.00%)
Jun 18, 2021 2.050 2.210 2.020 2.020 111,144 -0.13(-6.05%)
Jun 17, 2021 2.180 2.180 2.090 2.150 72,032 -0.03(-1.38%)
Jun 16, 2021 2.180 2.250 2.050 2.180 57,442 +0.05(+2.11%)
Jun 15, 2021 2.100 2.260 2.050 2.135 114,314 +0.03(+1.67%)
Jun 14, 2021 2.200 2.200 2.055 2.100 13,622 -0.10(-4.55%)
Jun 11, 2021 2.020 2.244 2.010 2.200 83,074 +0.11(+5.26%)
Jun 10, 2021 2.200 2.205 2.090 2.090 54,547 -0.08(-3.69%)
Jun 09, 2021 2.000 2.330 1.976 2.170 262,415 +0.13(+6.37%)
Jun 08, 2021 2.040 2.050 1.994 2.040 15,845 +0.02(+0.99%)
Jun 07, 2021 1.930 2.050 1.910 2.020 155,593 +0.13(+6.88%)
Jun 04, 2021 1.900 2.000 1.890 1.890 37,871 +0.03(+1.61%)
Jun 03, 2021 1.840 1.940 1.820 1.860 15,409 -0.04(-2.11%)
Jun 02, 2021 1.950 1.950 1.850 1.900 64,809 -0.05(-2.56%)
Jun 01, 2021 1.950 1.980 1.900 1.950 81,394 +0.05(+2.63%)
May 28, 2021 1.810 1.940 1.810 1.900 51,078 +0.14(+7.95%)
May 27, 2021 1.740 1.850 1.740 1.760 17,036 +0.03(+1.73%)
May 26, 2021 1.680 1.730 1.680 1.730 5,725 +0.04(+2.37%)
May 25, 2021 1.770 1.780 1.690 1.690 3,341 +0.01(+0.60%)
May 24, 2021 1.700 1.760 1.680 1.680 5,206 -0.03(-1.75%)
May 21, 2021 1.720 1.780 1.650 1.710 14,038 -0.05(-2.84%)
May 20, 2021 1.720 1.850 1.710 1.760 8,193 +0.07(+4.14%)
May 19, 2021 1.690 1.690 1.610 1.690 10,172 +0.00(+0.00%)
May 18, 2021 1.580 1.690 1.580 1.690 11,119 +0.09(+5.62%)
May 17, 2021 1.580 1.670 1.580 1.600 9,269 -0.02(-1.23%)
May 14, 2021 1.580 1.622 1.550 1.620 13,955 +0.04(+2.53%)
May 13, 2021 1.600 1.630 1.580 1.580 42,764 -0.03(-1.86%)
May 12, 2021 1.630 1.690 1.610 1.610 35,966 -0.06(-3.59%)
May 11, 2021 1.620 1.690 1.600 1.670 56,366 +0.04(+2.45%)
May 10, 2021 1.640 1.690 1.600 1.630 25,372 -0.06(-3.55%)
May 07, 2021 1.620 1.690 1.610 1.690 6,301 +0.08(+4.97%)
May 06, 2021 1.670 1.670 1.600 1.610 78,455 -0.06(-3.59%)
May 05, 2021 1.680 1.729 1.654 1.670 35,150 +0.00(+0.00%)
May 04, 2021 1.670 1.790 1.660 1.670 23,031 -0.05(-2.91%)
May 03, 2021 1.630 1.800 1.630 1.720 105,053 +0.09(+5.52%)
Apr 30, 2021 1.720 1.720 1.600 1.630 76,000 -0.05(-2.98%)
Apr 29, 2021 1.740 1.740 1.630 1.680 71,000 -0.01(-0.59%)
Apr 28, 2021 1.880 1.890 1.660 1.690 257,663 -0.13(-7.14%)
Apr 27, 2021 1.830 1.900 1.780 1.820 29,236 -0.01(-0.55%)
Apr 26, 2021 1.780 1.860 1.760 1.830 32,603 +0.05(+2.81%)
Apr 23, 2021 1.730 1.830 1.730 1.780 14,800 +0.06(+3.49%)
Apr 22, 2021 1.660 1.750 1.650 1.720 48,813 +0.04(+2.38%)
Apr 21, 2021 1.580 1.700 1.580 1.680 41,465 +0.07(+4.35%)
Apr 20, 2021 1.660 1.760 1.580 1.610 74,653 -0.08(-4.73%)
Apr 19, 2021 1.650 1.700 1.590 1.690 75,794 +0.02(+1.20%)
Apr 16, 2021 1.730 1.770 1.660 1.670 91,700 -0.10(-5.65%)
Apr 15, 2021 1.740 1.840 1.720 1.770 111,459 +0.02(+1.14%)
Apr 14, 2021 1.770 1.850 1.710 1.750 137,385 -0.05(-2.78%)
Apr 13, 2021 1.710 1.860 1.710 1.800 148,293 +0.10(+5.88%)
Apr 12, 2021 2.020 2.100 1.700 1.700 289,402 -0.30(-15.00%)
Apr 09, 2021 2.220 2.290 2.000 2.000 272,000 -0.27(-11.89%)
Apr 08, 2021 2.560 2.560 2.250 2.270 382,340 -0.23(-9.20%)
Apr 07, 2021 2.260 2.670 2.200 2.500 958,436 +0.28(+12.61%)
Apr 06, 2021 2.200 2.270 2.150 2.220 148,866 +0.05(+2.30%)
Apr 05, 2021 2.100 2.260 2.100 2.170 359,576 +0.14(+6.90%)
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.