Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seven Stars Cloud Group Inc (NQ: SSC )

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 (%)
Nov 30, 2017 2.640 2.770 2.340 2.650 643,771 -0.12(-4.33%)
Nov 29, 2017 3.020 3.150 2.530 2.770 1,338,307 +0.03(+1.09%)
Nov 28, 2017 2.970 3.240 2.630 2.740 1,789,908 -0.25(-8.36%)
Nov 27, 2017 4.270 4.840 2.910 2.990 8,092,407 -0.15(-4.78%)
Nov 24, 2017 2.800 3.350 2.700 3.140 4,280,640 +0.65(+26.10%)
Nov 22, 2017 2.310 2.560 2.210 2.490 694,882 +0.01(+0.40%)
Nov 21, 2017 2.170 2.650 2.170 2.480 1,079,621 +0.30(+13.76%)
Nov 20, 2017 2.250 2.280 2.180 2.180 95,845 +0.00(+0.00%)
Nov 17, 2017 2.050 2.220 2.050 2.180 89,300 +0.13(+6.34%)
Nov 16, 2017 2.080 2.110 2.030 2.050 33,680 -0.04(-1.91%)
Nov 15, 2017 2.021 2.153 1.981 2.090 50,761 +0.02(+0.97%)
Nov 14, 2017 2.080 2.150 2.000 2.070 75,497 -0.02(-0.96%)
Nov 13, 2017 2.100 2.200 2.005 2.090 76,545 +0.03(+1.46%)
Nov 10, 2017 2.270 2.270 1.860 2.060 344,289 -0.18(-8.04%)
Nov 09, 2017 2.280 2.280 2.080 2.240 49,710 -0.01(-0.44%)
Nov 08, 2017 2.150 2.300 2.070 2.250 63,713 +0.04(+1.81%)
Nov 07, 2017 2.250 2.270 2.100 2.210 50,634 -0.02(-0.90%)
Nov 06, 2017 1.930 2.319 1.930 2.230 157,244 +0.32(+16.75%)
Nov 03, 2017 1.920 1.970 1.860 1.910 31,859 +0.03(+1.77%)
Nov 02, 2017 1.870 2.000 1.826 1.877 33,835 -0.03(-1.74%)
Nov 01, 2017 2.040 2.052 1.850 1.910 55,331 -0.11(-5.45%)
Oct 31, 2017 1.730 2.100 1.710 2.020 456,968 +0.23(+12.85%)
Oct 30, 2017 1.930 1.985 1.737 1.790 308,654 -0.12(-6.28%)
Oct 27, 2017 1.990 1.990 1.800 1.910 197,148 -0.07(-3.54%)
Oct 26, 2017 2.090 2.090 1.980 1.980 72,695 -0.08(-3.88%)
Oct 25, 2017 2.220 2.260 2.050 2.060 118,773 -0.15(-6.79%)
Oct 24, 2017 2.270 2.270 2.180 2.210 104,756 -0.06(-2.70%)
Oct 23, 2017 2.350 2.590 2.260 2.271 241,910 +0.09(+4.19%)
Oct 20, 2017 2.250 2.329 2.170 2.180 73,360 -0.04(-1.80%)
Oct 19, 2017 2.360 2.750 2.130 2.220 323,466 -0.08(-3.48%)
Oct 18, 2017 2.280 2.390 2.280 2.300 44,811 +0.02(+0.88%)
Oct 17, 2017 2.330 2.467 2.240 2.280 49,703 -0.05(-2.15%)
Oct 16, 2017 2.480 2.529 2.310 2.330 63,143 -0.07(-2.92%)
Oct 13, 2017 2.350 2.490 2.350 2.400 31,732 +0.03(+1.27%)
Oct 12, 2017 2.410 2.470 2.330 2.370 70,199 -0.04(-1.66%)
Oct 11, 2017 2.430 2.450 2.280 2.410 63,126 +0.00(+0.00%)
Oct 10, 2017 2.130 2.520 2.120 2.410 194,868 +0.27(+12.62%)
Oct 09, 2017 2.050 2.220 2.030 2.140 237,443 +0.02(+0.94%)
Oct 06, 2017 2.280 2.350 2.080 2.120 180,852 -0.17(-7.42%)
Oct 05, 2017 2.250 2.340 2.210 2.290 155,430 -0.01(-0.43%)
Oct 04, 2017 2.220 2.510 2.130 2.300 232,340 +0.01(+0.44%)
Oct 03, 2017 2.500 2.500 2.230 2.290 182,306 -0.26(-10.20%)
Oct 02, 2017 2.670 2.710 2.460 2.550 186,645 -0.10(-3.77%)
Sep 29, 2017 2.800 2.800 2.290 2.650 397,628 -0.02(-0.75%)
Sep 28, 2017 2.530 2.800 2.400 2.670 533,933 +0.14(+5.41%)
Sep 27, 2017 2.740 2.890 2.450 2.533 762,881 -0.11(-4.05%)
Sep 26, 2017 2.020 2.650 2.020 2.640 665,186 +0.59(+28.78%)
Sep 25, 2017 2.380 2.400 1.957 2.050 399,103 -0.16(-7.24%)
Sep 22, 2017 1.740 2.310 1.650 2.210 734,186 +0.47(+27.01%)
Sep 21, 2017 1.570 1.740 1.500 1.740 134,220 +0.17(+10.83%)
Sep 20, 2017 1.450 1.890 1.450 1.570 631,798 +0.17(+12.14%)
Sep 19, 2017 1.390 1.440 1.390 1.400 50,360 +0.02(+1.45%)
Sep 18, 2017 1.374 1.440 1.374 1.380 34,377 -0.03(-2.13%)
Sep 15, 2017 1.410 1.450 1.370 1.410 26,646 +0.01(+0.71%)
Sep 14, 2017 1.380 1.470 1.310 1.400 108,951 +0.01(+0.72%)
Sep 13, 2017 1.450 1.470 1.390 1.390 75,396 -0.06(-4.14%)
Sep 12, 2017 1.500 1.500 1.440 1.450 14,097 -0.02(-1.36%)
Sep 11, 2017 1.540 1.540 1.470 1.470 9,789 +0.00(+0.00%)
Sep 08, 2017 1.510 1.580 1.470 1.470 27,379 -0.04(-2.65%)
Sep 07, 2017 1.500 1.570 1.500 1.510 32,483 -0.01(-0.66%)
Sep 06, 2017 1.510 1.569 1.490 1.520 26,434 +0.05(+3.40%)
Sep 05, 2017 1.450 1.578 1.450 1.470 35,657 -0.03(-2.00%)
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.