SGOCO GROUP (NQ: SGOC)
2.140 USD  -0.010 (-0.47%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 2.130 2.400 2.070 2.140 529,511 -0.01(-0.47%)
Sep 18, 2014 2.210 2.370 2.150 2.150 492,138 -0.04(-1.83%)
Sep 17, 2014 2.150 2.300 2.100 2.190 378,202 -0.02(-0.84%)
Sep 16, 2014 2.250 2.308 2.208 2.208 166,930 -0.07(-3.14%)
Sep 15, 2014 2.270 2.550 2.210 2.280 451,045 -0.02(-0.87%)
Sep 12, 2014 2.320 2.450 2.220 2.300 544,791 +0.02(+0.88%)
Sep 11, 2014 2.460 2.540 2.260 2.280 479,568 -0.23(-9.16%)
Sep 10, 2014 2.630 2.720 2.460 2.510 477,291 -0.17(-6.34%)
Sep 09, 2014 2.660 2.820 2.410 2.680 1,214,614 +0.04(+1.52%)
Sep 08, 2014 2.810 2.930 2.600 2.640 710,564 -0.15(-5.38%)
Sep 05, 2014 3.050 3.340 2.700 2.790 3,232,165 +0.10(+3.72%)
Sep 04, 2014 3.800 4.340 2.510 2.690 8,190,680 -0.45(-14.33%)
Sep 03, 2014 2.090 3.150 2.090 3.140 2,297,821 +1.05(+50.24%)
Sep 02, 2014 2.430 2.430 2.070 2.090 519,269 -0.33(-13.64%)
Aug 29, 2014 2.420 2.420 2.420 0 -0.42(-14.79%)
Aug 28, 2014 2.080 3.220 2.070 2.840 8,668,865 +1.23(+76.40%)
Aug 27, 2014 1.690 1.690 1.610 1.610 15,959 -0.09(-5.29%)
Aug 26, 2014 1.710 1.710 1.660 1.700 38,903 -0.05(-2.86%)
Aug 25, 2014 1.770 1.780 1.700 1.750 54,143 -0.03(-1.69%)
Aug 22, 2014 1.710 1.800 1.680 1.780 59,809 +0.06(+3.48%)
Aug 21, 2014 1.550 1.760 1.470 1.720 254,085 +0.15(+9.28%)
Aug 20, 2014 1.400 1.680 1.400 1.574 251,991 +0.14(+10.08%)
Aug 19, 2014 1.470 1.470 1.410 1.430 11,960 -0.04(-2.72%)
Aug 18, 2014 1.600 1.600 1.410 1.470 22,808 -0.02(-1.34%)
Aug 15, 2014 1.490 1.540 1.470 1.490 13,024 +0.04(+2.76%)
Aug 14, 2014 1.550 1.430 1.450 41,267 -0.04(-2.68%)
Aug 13, 2014 1.430 1.540 1.430 1.490 52,943 +0.00(+0.00%)
Aug 12, 2014 1.410 1.580 1.370 1.490 130,042 +0.07(+4.93%)
Aug 11, 2014 1.270 1.550 1.270 1.420 124,030 +0.04(+2.90%)
Aug 08, 2014 1.370 1.430 1.369 1.380 49,112 -0.08(-5.48%)
Aug 07, 2014 1.570 1.570 1.450 1.460 82,736 -0.12(-7.59%)
Aug 06, 2014 1.610 1.630 1.570 1.580 7,963 -0.05(-3.07%)
Aug 05, 2014 1.610 1.660 1.610 1.630 17,421 -0.06(-3.55%)
Aug 04, 2014 1.680 1.770 1.640 1.690 21,042 -0.01(-0.53%)
Aug 01, 2014 1.700 1.760 1.500 1.699 34,306 -0.06(-3.47%)
Jul 31, 2014 1.830 1.830 1.750 1.760 4,613 -0.08(-4.35%)
Jul 30, 2014 1.810 1.840 1.760 1.840 37,845 +0.00(+0.00%)
Jul 29, 2014 1.810 1.872 1.760 1.840 17,623 -0.03(-1.60%)
Jul 28, 2014 1.760 1.870 1.710 1.870 34,815 +0.07(+3.89%)
Jul 25, 2014 1.770 1.830 1.759 1.800 12,391 -0.04(-2.17%)
Jul 24, 2014 1.800 1.850 1.800 1.840 3,971 +0.02(+1.10%)
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%)
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