SGOCO GROUP (NQ: SGOC)
1.820 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 1.825 1.850 1.790 1.820 8,621 +0.00(+0.00%)
Jul 22, 2014 1.790 1.900 1.760 1.820 36,988 +0.04(+2.25%)
Jul 21, 2014 1.820 1.900 1.770 1.780 50,314 -0.07(-3.78%)
Jul 18, 2014 1.800 1.860 1.780 1.850 21,747 +0.03(+1.65%)
Jul 17, 2014 1.900 1.910 1.780 1.820 12,759 -0.09(-4.71%)
Jul 16, 2014 1.859 1.930 1.859 1.910 5,261 +0.04(+2.14%)
Jul 15, 2014 1.840 1.870 1.760 1.870 21,838 -0.01(-0.53%)
Jul 14, 2014 1.870 1.910 1.840 1.880 22,647 +0.01(+0.53%)
Jul 11, 2014 1.849 1.930 1.849 1.870 11,394 -0.01(-0.54%)
Jul 10, 2014 1.870 1.929 1.760 1.880 24,631 -0.01(-0.52%)
Jul 09, 2014 1.900 2.040 1.860 1.890 28,398 -0.01(-0.53%)
Jul 08, 2014 1.990 2.010 1.900 1.900 43,382 -0.07(-3.55%)
Jul 07, 2014 1.990 1.990 1.940 1.970 26,811 -0.04(-1.99%)
Jul 03, 2014 2.010 2.010 2.010 0 -0.03(-1.47%)
Jul 02, 2014 2.060 2.090 1.970 2.040 16,045 +0.04(+2.00%)
Jul 01, 2014 2.056 2.127 1.930 2.000 58,562 -0.04(-1.96%)
Jun 30, 2014 2.050 2.106 2.030 2.040 9,804 -0.01(-0.49%)
Jun 27, 2014 2.050 2.080 1.960 2.050 54,693 -0.03(-1.44%)
Jun 26, 2014 2.130 2.190 2.030 2.080 51,822 -0.07(-3.25%)
Jun 25, 2014 2.160 2.200 2.080 2.150 50,640 -0.01(-0.47%)
Jun 24, 2014 2.220 2.220 2.130 2.160 21,132 -0.06(-2.70%)
Jun 23, 2014 2.260 2.270 2.180 2.220 28,333 -0.02(-0.90%)
Jun 20, 2014 2.150 2.270 2.100 2.240 70,229 +0.09(+4.19%)
Jun 19, 2014 2.128 2.150 2.080 2.150 7,748 +0.01(+0.47%)
Jun 18, 2014 2.060 2.267 2.050 2.140 97,087 +0.13(+6.47%)
Jun 17, 2014 1.980 2.080 1.980 2.010 16,014 +0.03(+1.52%)
Jun 16, 2014 2.050 2.095 1.950 1.980 57,015 -0.07(-3.41%)
Jun 13, 2014 2.020 2.050 2.010 2.050 15,787 +0.00(+0.24%)
Jun 12, 2014 2.020 2.088 2.020 2.045 10,742 -0.00(-0.24%)
Jun 11, 2014 2.060 2.110 2.030 2.050 57,123 -0.01(-0.49%)
Jun 10, 2014 2.130 2.130 2.030 2.060 24,733 -0.13(-5.94%)
Jun 06, 2014 2.180 2.200 2.161 2.190 21,471 +0.04(+1.86%)
Jun 05, 2014 2.070 2.180 2.070 2.150 14,854 +0.02(+0.93%)
Jun 04, 2014 2.110 2.160 2.090 2.130 26,128 -0.03(-1.38%)
Jun 03, 2014 2.170 2.220 2.120 2.160 26,922 -0.01(-0.28%)
Jun 02, 2014 2.160 2.190 2.140 2.166 16,236 -0.00(-0.18%)
May 30, 2014 2.230 2.250 2.170 2.170 33,917 -0.09(-3.98%)
May 29, 2014 2.180 2.280 2.180 2.260 59,741 +0.10(+4.63%)
May 28, 2014 2.020 2.160 2.020 2.160 44,351 +0.13(+6.40%)
May 27, 2014 2.070 2.110 2.000 2.030 42,133 -0.07(-3.29%)
May 23, 2014 2.099 2.099 2.099 0 +0.09(+4.43%)
May 22, 2014 2.010 2.080 2.010 2.010 9,850 -0.02(-0.99%)
May 21, 2014 2.060 2.060 1.990 2.030 22,479 -0.01(-0.49%)
May 20, 2014 2.040 2.070 2.040 2.040 6,385 -0.02(-0.97%)
May 19, 2014 2.040 2.060 2.040 2.060 6,222 +0.05(+2.49%)
May 16, 2014 2.066 2.066 2.010 2.010 10,564 -0.03(-1.47%)
May 15, 2014 2.030 2.060 2.010 2.040 10,047 -0.00(-0.00%)
May 14, 2014 1.999 2.070 1.990 2.040 24,668 +0.04(+2.00%)
May 13, 2014 2.050 2.060 1.980 2.000 13,939 -0.05(-2.44%)
May 12, 2014 2.000 2.060 1.950 2.050 44,609 +0.04(+1.99%)
May 09, 2014 2.010 2.020 1.985 2.010 17,225 -0.02(-0.88%)
May 08, 2014 2.011 2.100 2.010 2.028 23,509 +0.02(+0.89%)
May 07, 2014 1.990 2.080 1.960 2.010 48,501 -0.02(-0.99%)
May 06, 2014 2.110 2.150 1.880 2.030 128,291 -0.06(-2.87%)
May 05, 2014 2.110 2.160 2.090 2.090 79,256 +0.00(+0.00%)
May 02, 2014 2.291 2.366 2.060 2.090 130,232 -0.29(-12.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here