SGOCO GROUP (NQ: SGOC)
1.540 USD  -0.020 (-1.28%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 1.830 1.870 1.660 1.690 172,098 -0.14(-7.65%)
Sep 30, 2014 1.860 1.950 1.810 1.830 107,370 -0.05(-2.66%)
Sep 29, 2014 1.930 2.040 1.880 1.880 193,435 -0.05(-2.59%)
Sep 26, 2014 1.880 2.020 1.850 1.930 182,529 +0.05(+2.66%)
Sep 25, 2014 1.910 1.930 1.840 1.880 90,311 -0.06(-3.09%)
Sep 24, 2014 1.900 2.090 1.900 1.940 61,205 -0.02(-1.02%)
Sep 23, 2014 1.910 2.210 1.850 1.960 198,277 +0.08(+4.26%)
Sep 22, 2014 2.080 2.080 1.880 1.880 237,034 -0.26(-12.15%)
Sep 19, 2014 2.130 2.400 2.070 2.140 529,511 -0.01(-0.47%)
Sep 18, 2014 2.210 2.370 2.150 2.150 492,138 -0.04(-1.83%)
Sep 17, 2014 2.150 2.300 2.100 2.190 378,202 -0.02(-0.84%)
Sep 16, 2014 2.250 2.308 2.208 2.208 166,930 -0.07(-3.14%)
Sep 15, 2014 2.270 2.550 2.210 2.280 451,045 -0.02(-0.87%)
Sep 12, 2014 2.320 2.450 2.220 2.300 544,791 +0.02(+0.88%)
Sep 11, 2014 2.460 2.540 2.260 2.280 479,568 -0.23(-9.16%)
Sep 10, 2014 2.630 2.720 2.460 2.510 477,291 -0.17(-6.34%)
Sep 09, 2014 2.660 2.820 2.410 2.680 1,214,614 +0.04(+1.52%)
Sep 08, 2014 2.810 2.930 2.600 2.640 710,564 -0.15(-5.38%)
Sep 05, 2014 3.050 3.340 2.700 2.790 3,232,165 +0.10(+3.72%)
Sep 04, 2014 3.800 4.340 2.510 2.690 8,190,680 -0.45(-14.33%)
Sep 03, 2014 2.090 3.150 2.090 3.140 2,297,821 +1.05(+50.24%)
Sep 02, 2014 2.430 2.430 2.070 2.090 519,269 -0.33(-13.64%)
Aug 29, 2014 2.420 2.420 2.420 0 -0.42(-14.79%)
Aug 28, 2014 2.080 3.220 2.070 2.840 8,668,865 +1.23(+76.40%)
Aug 27, 2014 1.690 1.690 1.610 1.610 15,959 -0.09(-5.29%)
Aug 26, 2014 1.710 1.710 1.660 1.700 38,903 -0.05(-2.86%)
Aug 25, 2014 1.770 1.780 1.700 1.750 54,143 -0.03(-1.69%)
Aug 22, 2014 1.710 1.800 1.680 1.780 59,809 +0.06(+3.48%)
Aug 21, 2014 1.550 1.760 1.470 1.720 254,085 +0.15(+9.28%)
Aug 20, 2014 1.400 1.680 1.400 1.574 251,991 +0.14(+10.08%)
Aug 19, 2014 1.470 1.470 1.410 1.430 11,960 -0.04(-2.72%)
Aug 18, 2014 1.600 1.600 1.410 1.470 22,808 -0.02(-1.34%)
Aug 15, 2014 1.490 1.540 1.470 1.490 13,024 +0.04(+2.76%)
Aug 14, 2014 1.550 1.430 1.450 41,267 -0.04(-2.68%)
Aug 13, 2014 1.430 1.540 1.430 1.490 52,943 +0.00(+0.00%)
Aug 12, 2014 1.410 1.580 1.370 1.490 130,042 +0.07(+4.93%)
Aug 11, 2014 1.270 1.550 1.270 1.420 124,030 +0.04(+2.90%)
Aug 08, 2014 1.370 1.430 1.369 1.380 49,112 -0.08(-5.48%)
Aug 07, 2014 1.570 1.570 1.450 1.460 82,736 -0.12(-7.59%)
Aug 06, 2014 1.610 1.630 1.570 1.580 7,963 -0.05(-3.07%)
Aug 05, 2014 1.610 1.660 1.610 1.630 17,421 -0.06(-3.55%)
Aug 04, 2014 1.680 1.770 1.640 1.690 21,042 -0.01(-0.53%)
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