SGOCO GROUP (NQ: SGOC)
0.5290 USD  -0.0310 (-5.54%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 0.5000 0.5410 0.4800 0.5290 76,090 -0.03(-5.54%)
Apr 23, 2015 0.5633 0.5700 0.5131 0.5600 85,910 +0.00(+0.00%)
Apr 22, 2015 0.6080 0.6233 0.5500 0.5600 86,804 -0.04(-6.67%)
Apr 21, 2015 0.5983 0.6400 0.5750 0.6000 81,752 +0.01(+1.71%)
Apr 20, 2015 0.5505 0.5900 0.5501 0.5899 203,959 +0.04(+7.25%)
Apr 17, 2015 0.5689 0.5700 0.5500 0.5500 39,040 -0.02(-3.32%)
Apr 16, 2015 0.5900 0.5900 0.5601 0.5689 12,175 -0.00(-0.02%)
Apr 15, 2015 0.5500 0.5700 0.5500 0.5690 41,123 +0.02(+3.45%)
Apr 14, 2015 0.5500 0.5890 0.5500 0.5500 57,349 -0.02(-3.85%)
Apr 13, 2015 0.5900 0.6099 0.5700 0.5720 69,989 +0.00(+0.35%)
Apr 10, 2015 0.6000 0.6999 0.5501 0.5700 448,729 -0.03(-4.83%)
Apr 09, 2015 0.5000 0.6400 0.5000 0.5989 296,231 +0.10(+20.99%)
Apr 08, 2015 0.5000 0.5000 0.4700 0.4950 26,195 -0.01(-1.00%)
Apr 07, 2015 0.5000 0.5000 0.4868 0.5000 10,344 +0.02(+4.17%)
Apr 06, 2015 0.4800 0.4990 0.4701 0.4800 5,851 +0.00(+0.00%)
Apr 02, 2015 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 01, 2015 0.4610 0.5000 0.4601 0.4800 14,959 +0.03(+6.67%)
Mar 31, 2015 0.4400 0.4850 0.4400 0.4500 14,395 +0.01(+2.27%)
Mar 30, 2015 0.4500 0.4600 0.4400 0.4400 113,913 -0.04(-8.33%)
Mar 27, 2015 0.4500 0.4800 0.4500 0.4800 28,851 +0.00(+0.00%)
Mar 26, 2015 0.4400 0.5100 0.4400 0.4800 40,711 +0.02(+4.35%)
Mar 25, 2015 0.4900 0.5100 0.4500 0.4600 120,558 -0.02(-5.15%)
Mar 24, 2015 0.4400 0.4960 0.4400 0.4850 78,805 +0.02(+5.41%)
Mar 23, 2015 0.5500 0.5599 0.4501 0.4601 23,755 -0.04(-7.98%)
Mar 20, 2015 0.6000 0.6000 0.5000 0.5000 226,596 -0.05(-9.09%)
Mar 19, 2015 0.6200 0.6200 0.5500 0.5500 63,080 -0.03(-5.17%)
Mar 18, 2015 0.6500 0.6689 0.5600 0.5800 30,265 -0.01(-1.69%)
Mar 17, 2015 0.5600 0.6874 0.5600 0.5900 52,589 -0.01(-1.67%)
Mar 16, 2015 0.6700 0.7000 0.5800 0.6000 58,305 +0.01(+1.69%)
Mar 13, 2015 0.6000 0.6599 0.5800 0.5900 161,703 -0.01(-1.67%)
Mar 12, 2015 0.7000 0.7470 0.6000 0.6000 159,470 -0.12(-16.67%)
Mar 11, 2015 0.7200 0.7600 0.6800 0.7200 44,205 +0.00(+0.00%)
Mar 10, 2015 0.7970 0.7970 0.6500 0.7200 130,058 -0.05(-6.68%)
Mar 09, 2015 0.7000 0.9387 0.7000 0.7715 542,321 +0.02(+2.87%)
Mar 06, 2015 0.7200 0.8300 0.7150 0.7500 416,200 +0.05(+7.14%)
Mar 05, 2015 0.5298 0.7900 0.5298 0.7000 566,325 +0.21(+42.86%)
Mar 04, 2015 0.4800 0.5200 0.4720 0.4900 29,540 -0.01(-2.00%)
Mar 03, 2015 0.5000 79,198 +0.01(+2.04%)
Mar 02, 2015 0.4210 0.5200 0.4210 0.4900 62,634 +0.04(+8.89%)
Feb 27, 2015 0.4200 0.4600 0.4200 0.4500 104,578 +0.04(+9.76%)
Feb 26, 2015 0.4100 214,413 -0.02(-5.09%)
Feb 25, 2015 0.3900 0.4600 0.3900 0.4320 62,697 -0.04(-8.09%)
Feb 24, 2015 0.4290 0.4900 0.4200 0.4700 30,905 +0.05(+11.90%)
Feb 23, 2015 0.5000 0.5290 0.3822 0.4200 334,973 -0.10(-19.23%)
Feb 20, 2015 0.5300 0.5499 0.5100 0.5200 110,379 -0.02(-3.70%)
Feb 19, 2015 0.5310 0.5550 0.5300 0.5400 16,199 +0.01(+1.68%)
Feb 18, 2015 0.5588 0.5700 0.5301 0.5311 8,413 -0.02(-3.89%)
Feb 17, 2015 0.5500 0.5700 0.5500 0.5526 14,754 -0.00(-0.43%)
Feb 13, 2015 0.5550 0.5550 0.5550 0 -0.03(-5.93%)
Feb 12, 2015 0.5900 0.5900 0.5646 0.5900 10,724 -0.01(-0.86%)
Feb 11, 2015 0.5900 0.6000 0.5900 0.5951 17,226 +0.03(+6.25%)
Feb 10, 2015 0.5301 0.5999 0.5301 0.5601 26,683 +0.02(+4.30%)
Feb 09, 2015 0.5400 0.5700 0.5300 0.5370 12,082 -0.00(-0.56%)
Feb 06, 2015 0.5300 0.5400 0.5250 0.5400 38,371 +0.01(+0.93%)
Feb 05, 2015 0.5500 0.5501 0.5300 0.5350 55,785 -0.01(-2.46%)
Feb 04, 2015 0.5251 0.5590 0.5251 0.5485 10,786 +0.02(+3.49%)
Feb 03, 2015 0.5250 0.5697 0.5250 0.5300 25,464 -0.02(-3.64%)
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