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 (%)
Nov 15, 2021 6.200 0 -0.02(-0.32%)
Nov 12, 2021 6.290 6.297 6.120 6.220 100,814 -0.10(-1.58%)
Nov 11, 2021 6.290 6.380 6.230 6.320 144,923 +0.03(+0.48%)
Nov 10, 2021 6.220 6.290 203,165 +0.00(+0.00%)
Nov 09, 2021 6.150 6.450 6.110 6.290 323,596 +0.02(+0.32%)
Nov 08, 2021 7.250 7.740 6.260 6.270 2,279,321 -0.54(-7.93%)
Nov 05, 2021 6.090 6.880 5.970 6.810 2,818,239 +0.71(+11.64%)
Nov 04, 2021 6.050 6.230 5.922 6.100 363,590 +0.11(+1.84%)
Nov 03, 2021 6.030 6.220 5.865 5.990 605,900 +0.00(+0.00%)
Nov 02, 2021 6.100 6.200 5.950 5.990 413,503 -0.19(-3.07%)
Nov 01, 2021 6.050 6.310 6.020 6.180 736,165 +0.11(+1.81%)
Oct 29, 2021 6.150 6.350 5.982 6.070 388,044 -0.28(-4.41%)
Oct 28, 2021 6.150 6.490 6.110 6.350 263,076 +0.14(+2.25%)
Oct 27, 2021 6.390 6.690 6.160 6.210 280,134 -0.20(-3.12%)
Oct 26, 2021 6.100 6.410 501,610 +0.21(+3.39%)
Oct 25, 2021 5.990 6.470 5.920 6.200 466,316 +0.17(+2.82%)
Oct 22, 2021 6.530 6.605 5.850 6.030 990,062 -0.87(-12.61%)
Oct 21, 2021 6.900 8.000 6.720 6.900 4,112,079 +0.38(+5.83%)
Oct 20, 2021 6.240 6.810 6.150 6.520 1,619,342 +0.28(+4.49%)
Oct 19, 2021 5.880 6.530 5.835 6.240 982,749 +0.40(+6.85%)
Oct 18, 2021 6.030 6.140 5.800 5.840 325,605 -0.21(-3.47%)
Oct 15, 2021 5.940 6.390 5.900 6.050 819,644 +0.13(+2.20%)
Oct 14, 2021 6.080 6.150 5.880 5.920 265,137 -0.05(-0.84%)
Oct 13, 2021 6.000 6.287 5.790 5.970 702,048 +0.02(+0.34%)
Oct 12, 2021 5.780 6.090 5.750 5.950 461,649 +0.16(+2.76%)
Oct 11, 2021 5.810 6.010 5.730 5.790 269,056 +0.07(+1.22%)
Oct 08, 2021 6.100 6.200 5.680 5.720 461,047 -0.43(-6.99%)
Oct 07, 2021 6.260 6.730 6.000 6.150 874,045 -0.11(-1.76%)
Oct 06, 2021 5.980 7.720 5.930 6.260 3,458,688 +0.21(+3.47%)
Oct 05, 2021 5.690 6.290 5.690 6.050 603,015 +0.32(+5.58%)
Oct 04, 2021 5.750 5.933 5.610 5.730 273,177 -0.16(-2.72%)
Oct 01, 2021 5.710 6.160 5.710 5.890 771,708 +0.24(+4.25%)
Sep 30, 2021 5.660 5.886 5.640 5.650 362,285 -0.01(-0.18%)
Sep 29, 2021 5.830 5.880 5.580 5.660 415,525 -0.28(-4.71%)
Sep 28, 2021 5.930 6.090 5.710 5.940 485,758 -0.05(-0.83%)
Sep 27, 2021 5.930 6.380 5.910 5.990 637,779 +0.02(+0.34%)
Sep 24, 2021 6.010 6.300 5.900 5.970 606,961 -0.14(-2.29%)
Sep 23, 2021 6.220 6.750 5.810 6.110 1,236,211 -0.27(-4.23%)
Sep 22, 2021 6.930 6.990 5.990 6.380 1,673,081 -0.28(-4.20%)
Sep 21, 2021 5.570 7.780 5.450 6.660 7,301,424 +1.09(+19.57%)
Sep 20, 2021 5.680 5.790 5.450 5.570 336,989 -0.48(-7.93%)
Sep 17, 2021 5.910 6.120 5.700 6.050 539,012 +0.08(+1.34%)
Sep 16, 2021 6.050 6.260 5.750 5.970 594,033 -0.04(-0.67%)
Sep 15, 2021 5.570 6.550 5.510 6.010 1,913,042 +0.43(+7.71%)
Sep 14, 2021 6.000 6.370 5.460 5.580 805,254 -0.51(-8.37%)
Sep 13, 2021 6.480 6.590 6.050 6.090 826,123 -0.09(-1.46%)
Sep 10, 2021 7.080 7.260 6.150 6.180 1,201,689 -0.93(-13.08%)
Sep 09, 2021 7.040 7.420 6.840 7.110 869,693 -0.01(-0.14%)
Sep 08, 2021 7.390 7.870 7.077 7.120 1,230,281 +0.04(+0.56%)
Sep 07, 2021 8.200 8.283 7.070 7.080 1,045,762 -1.02(-12.59%)
Sep 03, 2021 8.670 8.780 7.900 8.100 1,306,438 -0.94(-10.40%)
Sep 02, 2021 8.970 9.640 8.618 9.040 3,066,959 -0.13(-1.42%)
Sep 01, 2021 8.270 9.200 8.050 9.170 2,527,694 +0.90(+10.88%)
Aug 31, 2021 8.080 8.550 7.800 8.270 1,848,036 +0.04(+0.49%)
Aug 30, 2021 8.970 8.970 7.880 8.230 2,933,051 -0.96(-10.45%)
Aug 27, 2021 8.200 11.04 8.140 9.190 39,468,576 +1.03(+12.62%)
Aug 26, 2021 6.250 9.200 6.080 8.160 30,032,320 +1.76(+27.50%)
Aug 25, 2021 5.820 7.230 5.500 6.400 4,992,430 +0.32(+5.26%)
Aug 24, 2021 5.530 6.840 5.220 6.080 3,810,605 +0.62(+11.36%)
Aug 23, 2021 5.640 5.760 5.300 5.460 1,270,308 -0.22(-3.87%)
Aug 20, 2021 5.990 6.470 5.650 5.680 2,482,375 -0.49(-7.94%)
Aug 19, 2021 5.890 6.700 5.580 6.170 7,217,209 -1.03(-14.31%)
Aug 18, 2021 4.320 8.230 4.260 7.200 58,571,336 +2.90(+67.44%)
Aug 17, 2021 4.860 4.860 4.250 4.300 637,148 -0.49(-10.23%)
Aug 16, 2021 5.400 5.450 4.600 4.790 1,122,630 -0.63(-11.62%)
Aug 13, 2021 5.940 5.990 5.370 5.420 532,333 -0.47(-7.98%)
Aug 12, 2021 6.480 6.570 5.820 5.890 684,174 -0.58(-8.96%)
Aug 11, 2021 6.850 7.240 6.360 6.470 630,538 -0.57(-8.10%)
Aug 10, 2021 7.650 7.690 6.950 7.040 750,868 -0.60(-7.85%)
Aug 09, 2021 7.630 7.880 7.500 7.640 536,320 +0.01(+0.13%)
Aug 06, 2021 7.760 7.960 7.630 7.630 469,718 -0.14(-1.80%)
Aug 05, 2021 8.020 8.120 7.610 7.770 1,023,563 -0.23(-2.88%)
Aug 04, 2021 8.360 8.740 7.910 8.000 864,467 -0.41(-4.88%)
Aug 03, 2021 8.630 8.630 8.250 8.410 717,963 -0.37(-4.21%)
Aug 02, 2021 8.510 8.900 8.310 8.780 1,079,375 -0.02(-0.23%)
Jul 30, 2021 9.040 9.170 8.440 8.800 2,113,110 +0.04(+0.46%)
Jul 29, 2021 8.900 11.92 8.610 8.760 11,621,953 +0.19(+2.22%)
Jul 28, 2021 10.02 10.22 8.570 8.570 3,675,967 -2.43(-22.09%)
Jul 27, 2021 8.210 11.00 7.760 11.00 3,653,287 +2.51(+29.56%)
Jul 26, 2021 8.510 9.190 8.180 8.490 2,742,611 -0.28(-3.19%)
Jul 23, 2021 9.690 9.760 7.750 8.770 3,211,616 -1.10(-11.14%)
Jul 22, 2021 10.87 11.86 9.550 9.870 2,908,179 -1.38(-12.27%)
Jul 21, 2021 12.49 12.60 11.20 11.25 4,975,849 -1.54(-12.04%)
Jul 20, 2021 14.21 15.18 12.53 12.79 15,592,245 -1.09(-7.85%)
Jul 19, 2021 13.20 14.39 11.20 13.88 23,879,196 +1.48(+11.89%)
Jul 16, 2021 13.91 14.42 10.35 12.40 38,641,880 +1.26(+11.36%)
Jul 15, 2021 12.34 16.48 10.30 11.14 28,422,180 -2.06(-15.61%)
Jul 14, 2021 11.97 19.01 11.03 13.20 112,505,568 +3.61(+37.64%)
Jul 13, 2021 16.95 17.00 9.110 9.590 19,274,212 -10.41(-52.05%)
Jul 12, 2021 17.01 29.00 17.00 20.00 115,691,440 +10.21(+104.29%)
Jul 09, 2021 2.410 18.80 2.405 9.790 125,286,080 +7.21(+279.46%)
Jul 08, 2021 2.250 4.440 2.090 2.580 5,591,443 +0.16(+6.61%)
Jul 07, 2021 2.610 2.720 2.350 2.420 156,531 -0.20(-7.63%)
Jul 06, 2021 2.690 2.759 2.450 2.620 104,710 +0.01(+0.38%)
Jul 02, 2021 2.940 2.940 2.600 2.610 287,020 -0.33(-11.22%)
Jul 01, 2021 2.450 3.750 2.279 2.940 2,857,916 +0.45(+18.07%)
Jun 30, 2021 2.550 2.550 2.400 2.490 62,012 -0.04(-1.58%)
Jun 29, 2021 2.340 2.650 2.230 2.530 244,870 +0.15(+6.30%)
Jun 28, 2021 2.240 2.400 2.230 2.380 95,949 +0.15(+6.54%)
Jun 25, 2021 2.170 2.300 2.170 2.234 43,458 +0.01(+0.63%)
Jun 24, 2021 2.200 2.270 2.180 2.220 22,935 +0.06(+2.78%)
Jun 23, 2021 2.180 2.270 2.100 2.160 31,447 -0.06(-2.70%)
Jun 22, 2021 2.030 2.265 2.002 2.220 57,594 +0.20(+9.90%)
Jun 21, 2021 2.010 2.040 1.950 2.020 24,972 +0.00(+0.00%)
Jun 18, 2021 2.050 2.210 2.020 2.020 111,144 -0.13(-6.05%)
Jun 17, 2021 2.180 2.180 2.090 2.150 72,032 -0.03(-1.38%)
Jun 16, 2021 2.180 2.250 2.050 2.180 57,442 +0.05(+2.11%)
Jun 15, 2021 2.100 2.260 2.050 2.135 114,314 +0.03(+1.67%)
Jun 14, 2021 2.200 2.200 2.055 2.100 13,622 -0.10(-4.55%)
Jun 11, 2021 2.020 2.244 2.010 2.200 83,074 +0.11(+5.26%)
Jun 10, 2021 2.200 2.205 2.090 2.090 54,547 -0.08(-3.69%)
Jun 09, 2021 2.000 2.330 1.976 2.170 262,415 +0.13(+6.37%)
Jun 08, 2021 2.040 2.050 1.994 2.040 15,845 +0.02(+0.99%)
Jun 07, 2021 1.930 2.050 1.910 2.020 155,593 +0.13(+6.88%)
Jun 04, 2021 1.900 2.000 1.890 1.890 37,871 +0.03(+1.61%)
Jun 03, 2021 1.840 1.940 1.820 1.860 15,409 -0.04(-2.11%)
Jun 02, 2021 1.950 1.950 1.850 1.900 64,809 -0.05(-2.56%)
Jun 01, 2021 1.950 1.980 1.900 1.950 81,394 +0.05(+2.63%)
May 28, 2021 1.810 1.940 1.810 1.900 51,078 +0.14(+7.95%)
May 27, 2021 1.740 1.850 1.740 1.760 17,036 +0.03(+1.73%)
May 26, 2021 1.680 1.730 1.680 1.730 5,725 +0.04(+2.37%)
May 25, 2021 1.770 1.780 1.690 1.690 3,341 +0.01(+0.60%)
May 24, 2021 1.700 1.760 1.680 1.680 5,206 -0.03(-1.75%)
May 21, 2021 1.720 1.780 1.650 1.710 14,038 -0.05(-2.84%)
May 20, 2021 1.720 1.850 1.710 1.760 8,193 +0.07(+4.14%)
May 19, 2021 1.690 1.690 1.610 1.690 10,172 +0.00(+0.00%)
May 18, 2021 1.580 1.690 1.580 1.690 11,119 +0.09(+5.62%)
May 17, 2021 1.580 1.670 1.580 1.600 9,269 -0.02(-1.23%)
May 14, 2021 1.580 1.622 1.550 1.620 13,955 +0.04(+2.53%)
May 13, 2021 1.600 1.630 1.580 1.580 42,764 -0.03(-1.86%)
May 12, 2021 1.630 1.690 1.610 1.610 35,966 -0.06(-3.59%)
May 11, 2021 1.620 1.690 1.600 1.670 56,366 +0.04(+2.45%)
May 10, 2021 1.640 1.690 1.600 1.630 25,372 -0.06(-3.55%)
May 07, 2021 1.620 1.690 1.610 1.690 6,301 +0.08(+4.97%)
May 06, 2021 1.670 1.670 1.600 1.610 78,455 -0.06(-3.59%)
May 05, 2021 1.680 1.729 1.654 1.670 35,150 +0.00(+0.00%)
May 04, 2021 1.670 1.790 1.660 1.670 23,031 -0.05(-2.91%)
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.