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 (%)
Jan 31, 2017 3.200 3.200 3.050 3.100 2,809 -0.10(-3.13%)
Jan 30, 2017 3.200 3.200 3.200 3.200 1,439 -0.05(-1.54%)
Jan 26, 2017 3.250 3.250 3.250 0 +0.10(+3.17%)
Jan 25, 2017 3.150 3.500 3.100 3.150 52,461 +0.05(+1.61%)
Jan 24, 2017 3.100 3.400 3.100 3.100 7,759 +0.10(+3.16%)
Jan 23, 2017 3.300 3.316 3.000 3.005 65,105 -0.35(-10.30%)
Jan 20, 2017 3.450 3.450 3.300 3.350 2,953 -0.10(-2.90%)
Jan 19, 2017 3.650 3.950 3.400 3.450 95,431 -0.15(-4.17%)
Jan 18, 2017 3.550 3.600 3.450 3.600 32,256 +0.05(+1.41%)
Jan 17, 2017 3.550 3.550 3.400 3.550 6,434 +0.10(+2.90%)
Jan 13, 2017 3.450 3.450 3.450 0 -0.15(-4.17%)
Jan 12, 2017 3.900 3.900 3.450 3.600 27,530 -0.25(-6.49%)
Jan 11, 2017 3.800 3.850 3.800 3.850 300 +0.00(+0.00%)
Jan 10, 2017 3.900 3.900 3.850 3.850 1,550 +0.00(+0.00%)
Jan 09, 2017 3.854 3.854 3.850 3.850 825 -0.05(-1.28%)
Jan 06, 2017 3.900 3.900 3.900 3.900 1,090 +0.00(+0.00%)
Jan 05, 2017 3.800 3.940 3.800 3.900 28,974 +0.12(+3.31%)
Jan 04, 2017 3.750 3.950 3.600 3.775 3,919 +0.02(+0.67%)
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%)
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.