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 (%)
May 31, 2016 4.170 4.170 4.020 4.020 3,595 -0.16(-3.83%)
May 27, 2016 4.180 4.180 4.180 4.180 3,500 +0.04(+1.06%)
May 26, 2016 3.960 4.130 3.960 4.136 8,233 -0.01(-0.34%)
May 25, 2016 3.900 4.490 3.870 4.150 41,893 +0.24(+6.14%)
May 24, 2016 3.590 3.910 3.550 3.910 17,977 +0.31(+8.61%)
May 23, 2016 3.640 3.660 3.570 3.600 11,520 -0.05(-1.37%)
May 20, 2016 3.760 3.760 3.650 3.650 5,842 -0.05(-1.35%)
May 19, 2016 3.667 3.720 3.650 3.700 13,323 +0.05(+1.37%)
May 18, 2016 3.650 3.660 3.650 3.650 872 +0.00(+0.00%)
May 17, 2016 3.663 3.700 3.650 3.650 3,945 -0.04(-1.14%)
May 16, 2016 3.662 3.692 3.661 3.692 5,461 -0.01(-0.21%)
May 13, 2016 3.650 3.700 3.650 3.700 4,703 -0.03(-0.87%)
May 12, 2016 3.500 3.732 3.490 3.732 10,241 +0.23(+6.64%)
May 11, 2016 3.350 3.630 3.350 3.500 17,930 +0.02(+0.57%)
May 10, 2016 3.550 3.599 3.480 3.480 2,197 -0.07(-1.97%)
May 09, 2016 3.600 3.600 3.550 3.550 2,583 -0.06(-1.66%)
May 06, 2016 3.625 3.630 3.610 3.610 1,333 -0.05(-1.47%)
May 05, 2016 3.530 3.680 3.420 3.664 37,612 +0.07(+2.06%)
May 04, 2016 3.610 3.610 3.530 3.590 850 -0.09(-2.45%)
May 03, 2016 3.700 3.700 3.680 3.680 1,391 +0.00(+0.00%)
May 02, 2016 3.650 3.700 3.407 3.680 8,592 +0.12(+3.37%)
Apr 29, 2016 3.430 3.700 3.430 3.560 21,544 +0.12(+3.49%)
Apr 28, 2016 3.350 3.640 3.346 3.440 19,504 +0.00(+0.00%)
Apr 27, 2016 3.410 3.590 3.300 3.440 31,924 +0.05(+1.47%)
Apr 26, 2016 3.370 3.390 3.370 3.390 1,860 +0.00(+0.00%)
Apr 25, 2016 3.460 3.460 3.330 3.390 2,128 -0.03(-0.88%)
Apr 22, 2016 3.450 3.580 3.390 3.420 7,180 -0.04(-1.16%)
Apr 21, 2016 3.270 3.490 3.210 3.460 23,661 +0.11(+3.28%)
Apr 20, 2016 3.150 3.360 3.100 3.350 21,126 +0.23(+7.37%)
Apr 19, 2016 3.420 3.450 3.120 3.120 2,428 -0.34(-9.81%)
Apr 18, 2016 3.480 3.486 3.398 3.459 5,299 -0.05(-1.44%)
Apr 15, 2016 3.520 3.570 3.510 3.510 4,445 -0.07(-1.96%)
Apr 14, 2016 3.480 3.580 3.430 3.580 3,831 +0.07(+1.99%)
Apr 13, 2016 3.580 3.580 3.390 3.510 14,380 +0.02(+0.57%)
Apr 12, 2016 3.490 3.540 3.490 3.490 590 -0.05(-1.41%)
Apr 11, 2016 3.610 3.644 3.470 3.540 8,586 -0.09(-2.48%)
Apr 08, 2016 3.630 3.650 3.610 3.630 4,066 +0.03(+0.83%)
Apr 07, 2016 3.500 3.650 3.460 3.600 5,788 +0.02(+0.56%)
Apr 06, 2016 3.510 3.580 3.510 3.580 9,431 -0.02(-0.56%)
Apr 05, 2016 3.510 3.650 3.470 3.600 14,528 +0.05(+1.41%)
Apr 04, 2016 3.630 3.650 3.550 3.550 2,778 -0.02(-0.56%)
Apr 01, 2016 3.563 3.600 3.500 3.570 2,815 +0.06(+1.71%)
Mar 31, 2016 3.480 3.600 3.471 3.510 14,688 +0.01(+0.29%)
Mar 30, 2016 3.440 3.573 3.440 3.500 13,964 +0.12(+3.55%)
Mar 29, 2016 3.730 3.730 3.380 3.380 38,943 -0.36(-9.63%)
Mar 28, 2016 3.590 3.740 3.590 3.740 5,960 +0.11(+3.03%)
Mar 24, 2016 3.580 3.630 3.630 3.630 12,900 +0.04(+1.11%)
Mar 23, 2016 3.370 3.690 3.350 3.590 96,494 +0.30(+9.12%)
Mar 22, 2016 3.450 3.450 3.290 3.290 9,855 -0.09(-2.66%)
Mar 21, 2016 3.270 3.450 3.270 3.380 9,572 +0.11(+3.36%)
Mar 18, 2016 3.330 3.463 3.260 3.270 23,080 -0.03(-0.91%)
Mar 17, 2016 3.491 3.500 3.220 3.300 12,817 -0.13(-3.78%)
Mar 16, 2016 3.380 3.520 3.340 3.430 15,616 +0.08(+2.39%)
Mar 15, 2016 3.406 3.440 3.300 3.350 7,095 +0.09(+2.76%)
Mar 14, 2016 3.300 3.590 3.170 3.260 109,097 -0.12(-3.55%)
Mar 11, 2016 3.440 3.530 3.370 3.380 22,587 -0.18(-5.06%)
Mar 10, 2016 3.570 3.600 3.491 3.560 5,719 -0.02(-0.56%)
Mar 09, 2016 3.316 3.600 3.210 3.580 35,666 +0.31(+9.48%)
Mar 08, 2016 3.580 3.615 3.200 3.270 43,771 -0.35(-9.67%)
Mar 07, 2016 3.750 3.750 3.580 3.620 20,175 -0.09(-2.43%)
Mar 04, 2016 3.690 3.770 3.660 3.710 41,620 +0.08(+2.20%)
Mar 03, 2016 3.450 3.650 3.450 3.630 17,986 +0.11(+3.12%)
Mar 02, 2016 3.440 3.690 3.328 3.520 160,200 +0.14(+4.14%)
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.