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%)
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.