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 (%)
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%)
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.