SGOCO GROUP (NQ: SGOC)
1.560 USD  +0.010 (+0.65%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 1.573 1.573 1.500 1.560 75,137 +0.01(+0.65%)
Nov 25, 2014 1.510 1.610 1.490 1.550 169,643 +0.05(+3.33%)
Nov 24, 2014 1.510 1.521 1.470 1.500 39,689 -0.01(-0.66%)
Nov 21, 2014 1.510 1.570 1.490 1.510 94,876 +0.01(+0.66%)
Nov 20, 2014 1.450 1.520 1.450 1.500 37,410 +0.05(+3.45%)
Nov 19, 2014 1.500 1.500 1.450 1.450 64,537 -0.04(-2.68%)
Nov 18, 2014 1.460 1.570 1.460 1.490 52,903 +0.03(+2.05%)
Nov 17, 2014 1.470 1.470 1.440 1.460 57,379 -0.02(-1.35%)
Nov 14, 2014 1.500 1.500 1.460 1.480 52,120 -0.01(-0.67%)
Nov 13, 2014 1.460 1.570 1.460 1.490 115,764 +0.01(+0.68%)
Nov 12, 2014 1.560 1.580 1.460 1.480 99,725 -0.07(-4.52%)
Nov 11, 2014 1.530 1.580 1.500 1.550 94,690 +0.03(+1.97%)
Nov 10, 2014 1.630 1.690 1.480 1.520 197,149 -0.11(-6.75%)
Nov 07, 2014 1.540 1.750 1.540 1.630 691,424 +0.10(+6.54%)
Nov 06, 2014 1.500 1.540 1.470 1.530 67,739 +0.00(+0.00%)
Nov 05, 2014 1.590 1.611 1.480 1.530 103,624 -0.06(-3.77%)
Nov 04, 2014 1.500 1.640 1.500 1.590 119,754 +0.07(+4.61%)
Nov 03, 2014 1.490 1.570 1.450 1.520 115,753 +0.04(+2.70%)
Oct 31, 2014 1.494 1.520 1.450 1.480 81,898 -0.02(-1.33%)
Oct 30, 2014 1.460 1.510 1.460 1.500 40,801 +0.05(+3.38%)
Oct 29, 2014 1.550 1.570 1.450 1.451 115,089 -0.11(-6.99%)
Oct 28, 2014 1.550 1.640 1.510 1.560 157,168 +0.01(+0.65%)
Oct 27, 2014 1.530 1.560 1.500 1.550 73,375 -0.01(-0.64%)
Oct 24, 2014 1.540 1.650 1.540 1.560 83,513 +0.00(+0.00%)
Oct 23, 2014 1.610 1.610 1.540 1.560 33,255 -0.01(-0.75%)
Oct 22, 2014 1.700 1.560 1.572 147,461 -0.10(-5.88%)
Oct 21, 2014 1.675 1.707 1.630 1.670 69,996 +0.04(+2.45%)
Oct 20, 2014 1.540 1.680 1.540 1.630 149,054 +0.07(+4.49%)
Oct 17, 2014 1.580 1.610 1.510 1.560 49,558 +0.01(+0.65%)
Oct 16, 2014 1.520 1.670 1.520 1.550 84,850 -0.01(-0.64%)
Oct 15, 2014 1.482 1.560 1.450 1.560 77,758 +0.05(+3.31%)
Oct 14, 2014 1.460 1.550 1.450 1.510 72,627 +0.07(+4.86%)
Oct 13, 2014 1.450 1.600 1.440 1.440 132,547 +0.00(+0.00%)
Oct 10, 2014 1.490 1.510 1.430 1.440 66,562 -0.08(-5.26%)
Oct 09, 2014 1.557 1.600 1.500 1.520 90,119 -0.05(-3.18%)
Oct 08, 2014 1.580 1.620 1.520 1.570 46,152 +0.01(+0.64%)
Oct 07, 2014 1.610 1.620 1.510 1.560 57,219 -0.03(-1.89%)
Oct 06, 2014 1.670 1.670 1.590 1.590 46,715 -0.04(-2.45%)
Oct 03, 2014 1.650 1.732 1.572 1.630 183,678 -0.02(-1.21%)
Oct 02, 2014 1.642 1.730 1.600 1.650 147,454 -0.04(-2.37%)
Oct 01, 2014 1.830 1.870 1.660 1.690 172,098 -0.14(-7.65%)
Sep 30, 2014 1.860 1.950 1.810 1.830 107,370 -0.05(-2.66%)
Sep 29, 2014 1.930 2.040 1.880 1.880 193,435 -0.05(-2.59%)
Sep 26, 2014 1.880 2.020 1.850 1.930 182,529 +0.05(+2.66%)
Sep 25, 2014 1.910 1.930 1.840 1.880 90,311 -0.06(-3.09%)
Sep 24, 2014 1.900 2.090 1.900 1.940 61,205 -0.02(-1.02%)
Sep 23, 2014 1.910 2.210 1.850 1.960 198,277 +0.08(+4.26%)
Sep 22, 2014 2.080 2.080 1.880 1.880 237,034 -0.26(-12.15%)
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%)
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