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 (%)
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%)
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.