SGOCO GROUP (NQ: SGOC)
0.4700 USD  +0.0475 (+11.24%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.4300 0.5175 0.4300 0.4700 29,710 +0.05(+11.24%)
Aug 27, 2015 0.4000 0.4461 0.4000 0.4225 2,051 +0.00(+0.14%)
Aug 26, 2015 0.4001 0.4723 0.4000 0.4219 34,300 -0.00(-0.02%)
Aug 25, 2015 0.4315 0.5055 0.4040 0.4220 16,690 -0.01(-1.17%)
Aug 24, 2015 0.4475 0.4475 0.4230 0.4270 1,145 +0.00(+0.19%)
Aug 21, 2015 0.4600 0.5980 0.4201 0.4262 35,809 -0.03(-7.37%)
Aug 20, 2015 0.4701 0.4896 0.4601 0.4601 16,573 -0.04(-7.98%)
Aug 19, 2015 0.4800 0.5000 0.4800 0.5000 2,740 +0.02(+4.17%)
Aug 18, 2015 0.4900 0.5000 0.4700 0.4800 26,612 -0.02(-4.02%)
Aug 17, 2015 0.5100 0.5141 0.5001 0.5001 2,501 -0.01(-1.94%)
Aug 14, 2015 0.4600 0.5255 0.4600 0.5100 13,075 -0.05(-8.91%)
Aug 13, 2015 0.5100 0.5599 0.4501 0.5599 31,250 +0.03(+6.20%)
Aug 12, 2015 0.4901 0.5285 0.4719 0.5272 7,306 -0.03(-5.82%)
Aug 11, 2015 0.5126 0.5598 0.5126 0.5598 12,644 +0.05(+9.76%)
Aug 10, 2015 0.5200 0.5950 0.5100 0.5100 41,852 -0.03(-5.57%)
Aug 07, 2015 0.5300 0.5900 0.5300 0.5401 66,480 -0.01(-1.80%)
Aug 06, 2015 0.6000 0.6010 0.5200 0.5500 35,767 -0.05(-8.33%)
Aug 05, 2015 0.6000 0.6299 0.6000 0.6000 14,030 +0.04(+7.14%)
Aug 04, 2015 0.5701 0.5986 0.5600 0.5600 7,295 -0.08(-12.50%)
Aug 03, 2015 0.6000 0.6899 0.5100 0.6400 68,438 +0.07(+12.28%)
Jul 31, 2015 0.5500 0.6132 0.5500 0.5700 4,210 -0.06(-9.51%)
Jul 30, 2015 0.6490 0.6490 0.5662 0.6299 2,250 -0.01(-1.58%)
Jul 29, 2015 0.6324 0.6408 0.6100 0.6400 1,460 +0.04(+6.67%)
Jul 28, 2015 0.5301 0.6650 0.5301 0.6000 14,733 +0.05(+9.09%)
Jul 27, 2015 0.5002 0.5532 0.5002 0.5500 20,910 -0.04(-6.78%)
Jul 24, 2015 0.6240 0.6650 0.5800 0.5900 16,510 -0.01(-1.67%)
Jul 23, 2015 0.6000 0.6000 0.5999 0.6000 5,174 +0.02(+3.45%)
Jul 22, 2015 0.5800 0.5800 0.5800 0.5800 3,107 -0.01(-1.68%)
Jul 21, 2015 0.5879 0.5942 0.5800 0.5899 10,523 -0.01(-1.68%)
Jul 20, 2015 0.6000 0.6000 0.5800 0.6000 7,893 -0.01(-1.64%)
Jul 17, 2015 0.6110 0.6339 0.5800 0.6100 15,528 +0.00(+0.00%)
Jul 16, 2015 0.6100 13,672 -0.03(-4.69%)
Jul 15, 2015 0.6100 0.6400 0.6100 0.6400 916 -0.03(-3.88%)
Jul 14, 2015 0.6020 0.6658 0.6020 0.6658 36,200 -0.00(-0.63%)
Jul 13, 2015 0.6501 0.6700 0.6501 0.6700 7,709 +0.04(+6.33%)
Jul 10, 2015 0.6988 0.7000 0.6200 0.6301 20,975 +0.01(+1.63%)
Jul 09, 2015 0.5916 0.6700 0.5800 0.6200 38,774 +0.04(+6.51%)
Jul 08, 2015 0.6000 0.6400 0.5100 0.5821 46,747 -0.02(-2.98%)
Jul 07, 2015 0.6730 0.6731 0.5900 0.6000 32,922 -0.04(-6.40%)
Jul 06, 2015 0.6400 0.6880 0.6400 0.6410 11,355 -0.00(-0.16%)
Jul 02, 2015 0.6420 0.6420 0.6420 0 -0.06(-8.29%)
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%)
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