SGOCO GROUP (NQ: SGOC)
0.7000 USD  +0.0479 (+7.35%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 0.6756 0.7260 0.6756 0.7000 56,055 +0.05(+7.35%)
Jun 30, 2015 0.6958 0.7200 0.6500 0.6521 28,258 -0.05(-6.84%)
Jun 29, 2015 0.6500 0.7150 0.6000 0.7000 61,968 +0.03(+4.20%)
Jun 26, 2015 0.6890 0.7400 0.6600 0.6718 32,785 +0.01(+1.63%)
Jun 25, 2015 0.6387 0.7000 0.6387 0.6610 44,132 +0.03(+4.89%)
Jun 24, 2015 0.6200 0.6500 0.6000 0.6302 63,497 -0.02(-3.05%)
Jun 23, 2015 0.6800 0.6800 0.6301 0.6500 74,097 -0.02(-3.13%)
Jun 22, 2015 0.6601 0.7370 0.6503 0.6710 26,491 -0.01(-1.97%)
Jun 19, 2015 0.6800 0.7500 0.6700 0.6845 37,553 -0.02(-2.21%)
Jun 18, 2015 0.7344 0.7559 0.6900 0.7000 37,153 -0.03(-4.37%)
Jun 17, 2015 0.7100 0.7980 0.7100 0.7320 76,514 -0.01(-1.48%)
Jun 16, 2015 0.8484 0.8899 0.7500 0.7430 178,105 -0.16(-17.35%)
Jun 15, 2015 0.9400 0.9500 0.8550 0.8990 90,276 -0.02(-2.28%)
Jun 12, 2015 0.9000 0.9499 0.8096 0.9200 317,260 +0.05(+5.38%)
Jun 11, 2015 0.7820 0.8831 0.7432 0.8730 115,207 +0.08(+10.63%)
Jun 10, 2015 0.8400 0.8490 0.7200 0.7891 284,990 -0.08(-9.29%)
Jun 09, 2015 0.7700 0.8900 0.7700 0.8699 473,347 +0.11(+15.22%)
Jun 08, 2015 0.7398 0.7998 0.7300 0.7550 191,264 +0.04(+4.86%)
Jun 05, 2015 0.7500 0.7500 0.7000 0.7200 45,604 -0.02(-2.70%)
Jun 04, 2015 0.7140 0.7401 0.6800 0.7400 90,355 +0.04(+5.71%)
Jun 03, 2015 0.7000 0.7280 0.6502 0.7000 69,344 +0.00(+0.00%)
Jun 02, 2015 0.6800 0.7498 0.6619 0.7000 115,249 +0.02(+2.94%)
Jun 01, 2015 0.6496 0.7299 0.6300 0.6800 236,495 +0.03(+5.38%)
May 29, 2015 0.6500 0.6500 0.6000 0.6453 40,634 +0.03(+4.33%)
May 28, 2015 0.5921 0.6185 0.5900 0.6185 50,763 +0.02(+3.07%)
May 27, 2015 0.6399 0.6399 0.6001 0.6001 14,282 +0.00(+0.02%)
May 26, 2015 0.5900 0.6200 0.5900 0.6000 44,079 -0.02(-2.83%)
May 22, 2015 0.6175 0.6175 0.6175 0 +0.02(+2.88%)
May 21, 2015 0.6450 0.6471 0.5780 0.6002 132,372 -0.00(-0.46%)
May 20, 2015 0.6000 0.6298 0.6000 0.6030 47,951 -0.02(-2.74%)
May 19, 2015 0.6010 0.6400 0.5635 0.6200 326,291 +0.02(+2.99%)
May 18, 2015 0.5070 0.6020 0.5070 0.6020 195,330 +0.09(+18.74%)
May 15, 2015 0.4900 0.5200 0.4801 0.5070 37,529 +0.02(+5.01%)
May 14, 2015 0.4900 0.4999 0.4601 0.4828 43,085 -0.02(-3.44%)
May 13, 2015 0.4927 0.5188 0.4800 0.5000 59,693 +0.00(+0.00%)
May 12, 2015 0.5000 0.5223 0.4500 0.5000 108,116 -0.02(-3.85%)
May 11, 2015 0.5100 0.5280 0.5021 0.5200 13,392 +0.01(+1.96%)
May 08, 2015 0.5579 0.5579 0.5100 0.5100 15,731 +0.01(+2.00%)
May 07, 2015 0.5300 0.5300 0.5000 0.5000 8,649 -0.01(-1.96%)
May 06, 2015 0.5300 0.5599 0.5000 0.5100 33,556 -0.04(-7.26%)
May 05, 2015 0.5600 0.5600 0.5200 0.5499 43,719 -0.01(-1.45%)
May 04, 2015 0.5200 0.5580 0.5100 0.5580 124,642 +0.04(+6.90%)
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