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 (%)
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%)
Sep 01, 2017 1.440 1.520 1.440 1.500 15,575 +0.05(+3.45%)
Aug 31, 2017 1.560 1.560 1.450 1.450 32,251 -0.10(-6.45%)
Aug 30, 2017 1.590 1.590 1.520 1.550 18,629 +0.03(+1.97%)
Aug 29, 2017 1.590 1.594 1.510 1.520 35,850 -0.06(-3.80%)
Aug 28, 2017 1.600 1.605 1.570 1.580 30,775 -0.01(-0.63%)
Aug 25, 2017 1.571 1.620 1.560 1.590 72,394 +0.02(+1.27%)
Aug 24, 2017 1.510 1.600 1.490 1.570 64,585 +0.07(+4.67%)
Aug 23, 2017 1.490 1.550 1.420 1.500 76,423 +0.05(+3.45%)
Aug 22, 2017 1.451 1.470 1.420 1.450 18,621 +0.00(+0.00%)
Aug 21, 2017 1.500 1.500 1.370 1.450 74,644 -0.05(-3.33%)
Aug 18, 2017 1.500 1.560 1.450 1.500 74,033 +0.04(+2.74%)
Aug 17, 2017 1.640 1.640 1.460 1.460 143,538 -0.12(-7.60%)
Aug 16, 2017 1.570 2.100 1.500 1.580 557,968 +0.01(+0.64%)
Aug 15, 2017 1.620 1.620 1.510 1.570 100,872 -0.04(-2.48%)
Aug 14, 2017 1.800 1.800 1.260 1.610 412,194 -0.26(-13.90%)
Aug 11, 2017 1.840 1.919 1.760 1.870 122,361 +0.01(+0.54%)
Aug 10, 2017 1.850 1.900 1.820 1.860 26,364 +0.04(+2.20%)
Aug 09, 2017 1.879 1.880 1.810 1.820 87,261 -0.08(-4.21%)
Aug 08, 2017 1.952 1.952 1.860 1.900 51,081 -0.02(-1.04%)
Aug 07, 2017 1.860 1.990 1.860 1.920 77,076 +0.02(+1.05%)
Aug 04, 2017 1.930 1.960 1.900 1.900 23,583 -0.01(-0.52%)
Aug 03, 2017 1.930 1.940 1.880 1.910 19,385 +0.00(+0.00%)
Aug 02, 2017 1.990 2.000 1.900 1.910 51,123 -0.10(-4.98%)
Aug 01, 2017 2.170 2.170 1.960 2.010 36,965 -0.03(-1.47%)
Jul 31, 2017 2.120 2.140 1.990 2.040 59,331 -0.08(-3.77%)
Jul 28, 2017 2.200 2.200 2.100 2.120 42,578 -0.05(-2.30%)
Jul 27, 2017 2.090 2.200 2.080 2.170 111,722 +0.10(+4.83%)
Jul 26, 2017 2.030 2.130 2.000 2.070 78,326 +0.06(+2.99%)
Jul 25, 2017 2.070 2.070 1.910 2.010 50,768 +0.00(+0.00%)
Jul 24, 2017 1.990 2.100 1.900 2.010 35,313 -0.02(-0.99%)
Jul 21, 2017 2.150 2.250 2.030 2.030 74,647 -0.07(-3.33%)
Jul 20, 2017 1.903 2.118 1.880 2.100 315,576 +0.20(+10.53%)
Jul 19, 2017 1.950 1.950 1.840 1.900 46,924 +0.04(+2.15%)
Jul 18, 2017 1.880 1.897 1.820 1.860 18,421 -0.04(-2.11%)
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.