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 (%)
Jul 30, 2021 9.040 9.170 8.440 8.800 2,113,110 +0.04(+0.46%)
Jul 29, 2021 8.900 11.92 8.610 8.760 11,621,953 +0.19(+2.22%)
Jul 28, 2021 10.02 10.22 8.570 8.570 3,675,967 -2.43(-22.09%)
Jul 27, 2021 8.210 11.00 7.760 11.00 3,653,287 +2.51(+29.56%)
Jul 26, 2021 8.510 9.190 8.180 8.490 2,742,611 -0.28(-3.19%)
Jul 23, 2021 9.690 9.760 7.750 8.770 3,211,616 -1.10(-11.14%)
Jul 22, 2021 10.87 11.86 9.550 9.870 2,908,179 -1.38(-12.27%)
Jul 21, 2021 12.49 12.60 11.20 11.25 4,975,849 -1.54(-12.04%)
Jul 20, 2021 14.21 15.18 12.53 12.79 15,592,245 -1.09(-7.85%)
Jul 19, 2021 13.20 14.39 11.20 13.88 23,879,196 +1.48(+11.89%)
Jul 16, 2021 13.91 14.42 10.35 12.40 38,641,880 +1.26(+11.36%)
Jul 15, 2021 12.34 16.48 10.30 11.14 28,422,180 -2.06(-15.61%)
Jul 14, 2021 11.97 19.01 11.03 13.20 112,505,568 +3.61(+37.64%)
Jul 13, 2021 16.95 17.00 9.110 9.590 19,274,212 -10.41(-52.05%)
Jul 12, 2021 17.01 29.00 17.00 20.00 115,691,440 +10.21(+104.29%)
Jul 09, 2021 2.410 18.80 2.405 9.790 125,286,080 +7.21(+279.46%)
Jul 08, 2021 2.250 4.440 2.090 2.580 5,591,443 +0.16(+6.61%)
Jul 07, 2021 2.610 2.720 2.350 2.420 156,531 -0.20(-7.63%)
Jul 06, 2021 2.690 2.759 2.450 2.620 104,710 +0.01(+0.38%)
Jul 02, 2021 2.940 2.940 2.600 2.610 287,020 -0.33(-11.22%)
Jul 01, 2021 2.450 3.750 2.279 2.940 2,857,916 +0.45(+18.07%)
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%)
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.