SGOCO GROUP (NQ: SGOC)
0.4500 USD  +0.0400 (+9.76%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 0.5450 0.5600 0.5251 0.5500 28,715 +0.01(+1.85%)
Jan 30, 2015 0.5300 0.5400 0.5300 0.5400 14,210 -0.01(-1.82%)
Jan 29, 2015 0.5300 0.5700 0.5300 0.5500 52,777 -0.01(-1.79%)
Jan 28, 2015 0.5400 0.6000 0.5293 0.5600 100,962 +0.01(+1.80%)
Jan 27, 2015 0.5700 0.5700 0.5500 0.5501 34,065 -0.02(-3.49%)
Jan 26, 2015 0.5700 0.5760 0.5700 0.5700 8,778 -0.01(-1.72%)
Jan 23, 2015 0.5700 0.5850 0.5500 0.5800 44,094 +0.02(+3.59%)
Jan 22, 2015 0.5600 0.5950 0.5400 0.5599 38,687 -0.01(-1.74%)
Jan 21, 2015 0.5700 0.6000 0.5500 0.5698 81,881 +0.03(+5.32%)
Jan 20, 2015 0.5400 0.5898 0.5400 0.5410 51,153 +0.00(+0.19%)
Jan 16, 2015 0.5200 0.5598 0.5200 0.5400 63,870 +0.01(+1.89%)
Jan 15, 2015 0.5615 0.5899 0.5300 0.5300 126,871 -0.03(-5.36%)
Jan 14, 2015 0.5738 0.6015 0.5600 0.5600 78,404 -0.01(-1.75%)
Jan 13, 2015 0.5700 149,606 -0.06(-9.52%)
Jan 12, 2015 0.6800 0.6800 0.6201 0.6300 84,265 -0.05(-6.67%)
Jan 09, 2015 0.6900 0.7000 0.6750 0.6750 31,324 -0.01(-2.17%)
Jan 08, 2015 0.6900 0.7098 0.6900 0.6900 35,209 +0.01(+1.46%)
Jan 07, 2015 0.6800 0.7370 0.6750 0.6801 90,324 +0.01(+0.74%)
Jan 06, 2015 0.6700 0.7035 0.6700 0.6751 122,578 -0.07(-9.79%)
Jan 05, 2015 0.7500 0.7800 0.6800 0.7484 181,463 +0.01(+1.48%)
Jan 02, 2015 0.7200 0.9500 0.6700 0.7375 572,330 +0.11(+18.42%)
Dec 31, 2014 0.6228 0.6228 0.6228 0 -0.03(-4.18%)
Dec 30, 2014 0.6400 0.6700 0.6300 0.6500 97,560 -0.01(-1.52%)
Dec 29, 2014 0.6400 0.6700 0.6100 0.6600 95,604 +0.02(+3.13%)
Dec 26, 2014 0.6300 0.6800 0.6001 0.6400 218,134 +0.03(+4.92%)
Dec 24, 2014 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Dec 23, 2014 0.6900 0.6900 0.5800 0.6300 291,487 -0.04(-5.97%)
Dec 22, 2014 0.6890 0.7500 0.5130 0.6700 1,146,132 -0.72(-51.80%)
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%)
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