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 (%)
Aug 31, 2018 4.020 4.020 4.020 0 -0.15(-3.60%)
Aug 30, 2018 4.040 4.470 3.850 4.170 2,796,367 +0.13(+3.22%)
Aug 29, 2018 4.100 4.150 3.610 4.040 3,413,586 -0.01(-0.25%)
Aug 28, 2018 5.370 5.370 4.000 4.050 6,842,876 -0.90(-18.18%)
Aug 27, 2018 5.600 5.720 4.400 4.950 10,240,916 -0.47(-8.67%)
Aug 24, 2018 4.200 5.750 4.160 5.420 15,304,300 +1.52(+38.97%)
Aug 23, 2018 3.500 4.050 3.460 3.900 6,038,830 +0.49(+14.37%)
Aug 22, 2018 3.000 3.440 3.000 3.410 2,473,401 +0.38(+12.54%)
Aug 21, 2018 3.020 3.200 2.710 3.030 3,531,389 +0.01(+0.33%)
Aug 20, 2018 4.050 4.180 2.820 3.020 21,154,514 +1.05(+53.30%)
Aug 17, 2018 1.990 2.000 1.970 1.970 75,700 -0.01(-0.51%)
Aug 16, 2018 2.010 2.089 1.950 1.980 105,412 -0.03(-1.49%)
Aug 15, 2018 2.080 2.150 1.980 2.010 325,530 -0.01(-0.50%)
Aug 14, 2018 2.170 2.197 2.020 2.020 342,639 -0.18(-8.18%)
Aug 13, 2018 2.280 2.360 2.020 2.200 519,489 -0.28(-11.29%)
Aug 10, 2018 2.380 2.550 2.300 2.480 451,400 +0.16(+6.90%)
Aug 09, 2018 2.180 2.330 2.150 2.320 154,182 +0.17(+7.91%)
Aug 08, 2018 2.150 2.310 2.100 2.150 195,158 +0.00(+0.00%)
Aug 07, 2018 2.330 2.330 2.150 2.150 145,724 -0.17(-7.33%)
Aug 06, 2018 2.360 2.370 2.300 2.320 137,055 -0.04(-1.69%)
Aug 03, 2018 2.360 2.400 2.340 2.360 113,600 -0.02(-0.84%)
Aug 02, 2018 2.380 2.410 2.260 2.380 102,675 +0.00(+0.00%)
Aug 01, 2018 2.400 2.440 2.300 2.380 113,204 +0.02(+0.85%)
Jul 31, 2018 2.100 2.379 2.087 2.360 339,409 +0.17(+7.76%)
Jul 30, 2018 2.360 2.360 2.130 2.190 211,328 -0.18(-7.59%)
Jul 27, 2018 2.400 2.420 2.310 2.370 134,100 -0.03(-1.25%)
Jul 26, 2018 2.460 2.470 2.260 2.400 444,799 -0.06(-2.44%)
Jul 25, 2018 2.580 2.410 2.460 390,679 -0.12(-4.65%)
Jul 24, 2018 2.710 2.840 2.550 2.580 803,359 -0.07(-2.64%)
Jul 23, 2018 2.500 2.760 2.450 2.650 880,327 +0.27(+11.39%)
Jul 20, 2018 2.300 2.430 2.256 2.379 176,372 +0.08(+3.43%)
Jul 19, 2018 2.200 2.340 2.170 2.300 203,954 +0.13(+5.99%)
Jul 18, 2018 2.190 2.209 2.130 2.170 157,026 -0.01(-0.46%)
Jul 17, 2018 2.110 2.290 2.110 2.180 445,461 +0.06(+2.83%)
Jul 16, 2018 2.240 2.250 2.140 2.120 177,652 -0.08(-3.64%)
Jul 13, 2018 2.180 2.300 2.180 2.200 243,859 +0.04(+1.85%)
Jul 12, 2018 2.310 2.340 2.118 2.160 261,838 -0.09(-4.00%)
Jul 11, 2018 2.140 2.260 2.100 2.250 203,062 +0.08(+3.69%)
Jul 10, 2018 2.460 2.460 1.900 2.170 594,535 -0.24(-9.96%)
Jul 09, 2018 2.240 2.490 2.230 2.410 517,446 +0.22(+10.05%)
Jul 06, 2018 2.070 2.247 2.050 2.190 461,923 +0.16(+7.88%)
Jul 05, 2018 1.980 2.079 1.960 2.030 341,605 +0.08(+4.10%)
Jul 03, 2018 1.950 1.950 1.950 0 +0.18(+9.86%)
Jul 02, 2018 1.880 1.920 1.770 1.775 249,711 -0.10(-5.59%)
Jun 29, 2018 1.910 1.910 1.850 1.880 67,737 -0.02(-1.05%)
Jun 28, 2018 1.950 1.950 1.830 1.900 205,902 -0.04(-2.06%)
Jun 27, 2018 1.850 1.990 1.850 1.940 183,539 +0.06(+3.19%)
Jun 26, 2018 1.750 1.950 1.750 1.880 186,787 +0.09(+5.03%)
Jun 25, 2018 1.810 1.820 1.750 1.790 119,575 -0.03(-1.65%)
Jun 22, 2018 1.980 2.000 1.750 1.820 449,688 -0.11(-5.70%)
Jun 21, 2018 2.090 2.090 1.911 1.930 207,560 -0.09(-4.46%)
Jun 20, 2018 1.940 2.130 1.855 2.020 554,405 +0.16(+8.60%)
Jun 19, 2018 1.840 1.870 1.780 1.860 252,619 +0.00(+0.00%)
Jun 18, 2018 1.890 1.929 1.810 1.860 190,974 -0.04(-2.11%)
Jun 15, 2018 1.940 1.940 1.900 217,794 -0.04(-2.06%)
Jun 14, 2018 1.990 2.000 1.890 1.940 267,719 +0.00(+0.00%)
Jun 13, 2018 2.000 2.050 1.930 1.940 253,758 -0.05(-2.51%)
Jun 12, 2018 2.120 2.225 1.950 1.990 619,303 -0.15(-7.01%)
Jun 11, 2018 2.250 2.320 2.120 2.140 239,350 -0.09(-4.04%)
Jun 08, 2018 2.190 2.260 2.170 2.230 140,560 +0.08(+3.60%)
Jun 07, 2018 2.430 2.470 2.130 2.152 555,723 -0.25(-10.31%)
Jun 06, 2018 2.420 2.500 2.361 2.400 133,318 -0.04(-1.64%)
Jun 05, 2018 2.380 2.490 2.372 2.440 154,607 +0.07(+2.95%)
Jun 04, 2018 2.400 2.450 2.350 2.370 150,990 -0.05(-2.07%)
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.