SGOCO GROUP (NQ: SGOC)
1.390 USD  +0.110 (+8.59%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.280 1.430 1.280 1.390 40,294 +0.11(+8.59%)
Dec 18, 2014 1.330 1.350 1.280 1.280 109,559 -0.02(-1.54%)
Dec 17, 2014 1.360 1.360 1.250 1.300 97,853 -0.02(-1.52%)
Dec 16, 2014 1.320 1.320 49,574 -0.07(-5.04%)
Dec 15, 2014 1.440 1.610 1.310 1.390 143,854 -0.08(-5.44%)
Dec 12, 2014 1.450 1.473 1.400 1.470 71,523 +0.02(+1.38%)
Dec 11, 2014 1.450 1.550 1.450 1.450 87,076 -0.01(-0.68%)
Dec 10, 2014 1.450 1.480 1.450 1.460 33,122 +0.00(+0.00%)
Dec 09, 2014 1.450 1.550 1.450 1.460 43,694 +0.01(+0.58%)
Dec 08, 2014 1.450 1.500 1.450 1.452 60,245 -0.03(-1.92%)
Dec 05, 2014 1.450 1.526 1.450 1.480 93,766 +0.03(+2.07%)
Dec 04, 2014 1.660 1.660 1.450 1.450 18,305 -0.02(-1.36%)
Dec 03, 2014 1.450 1.500 1.450 1.470 54,923 +0.02(+1.38%)
Dec 02, 2014 1.450 1.490 1.450 1.450 61,535 -0.02(-1.36%)
Dec 01, 2014 1.490 1.500 1.460 1.470 85,701 -0.06(-3.92%)
Nov 28, 2014 1.580 1.620 1.530 1.530 46,883 -0.03(-1.92%)
Nov 26, 2014 1.560 1.560 1.560 0 +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%)
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