SGOCO GROUP (NQ: SGOC)
1.930 USD  -0.170 (-8.10%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 2.100 2.100 1.900 1.930 125,479 -0.17(-8.10%)
Apr 14, 2014 2.270 2.270 2.080 2.100 68,825 -0.12(-5.41%)
Apr 11, 2014 2.350 2.350 2.210 2.220 132,149 -0.11(-4.72%)
Apr 10, 2014 2.520 2.540 2.330 2.330 85,670 -0.17(-6.80%)
Apr 09, 2014 2.450 2.680 2.450 2.500 172,843 +0.12(+5.04%)
Apr 08, 2014 2.460 2.482 2.290 2.380 137,528 -0.08(-3.25%)
Apr 07, 2014 2.590 2.590 2.400 2.460 150,936 -0.13(-5.02%)
Apr 04, 2014 2.870 2.900 2.510 2.590 380,534 -0.28(-9.76%)
Apr 03, 2014 2.700 3.100 2.680 2.870 1,219,314 -1.11(-27.89%)
Apr 02, 2014 3.440 4.020 3.400 3.980 707,700 +0.54(+15.70%)
Apr 01, 2014 3.420 3.530 3.331 3.440 67,803 +0.08(+2.38%)
Mar 31, 2014 3.250 3.390 3.220 3.360 109,813 +0.12(+3.70%)
Mar 28, 2014 3.220 3.280 3.141 3.240 65,787 +0.01(+0.31%)
Mar 27, 2014 3.190 3.460 3.130 3.230 121,983 +0.01(+0.31%)
Mar 26, 2014 3.490 3.490 3.220 3.220 138,821 -0.23(-6.67%)
Mar 25, 2014 3.530 3.560 3.430 3.450 129,890 -0.09(-2.54%)
Mar 24, 2014 3.670 3.700 3.400 3.540 167,339 -0.14(-3.80%)
Mar 21, 2014 3.650 3.690 3.550 3.680 241,550 +0.03(+0.82%)
Mar 20, 2014 3.650 3.650 3.559 3.650 74,633 +0.03(+0.83%)
Mar 19, 2014 3.590 3.790 3.590 3.620 131,061 +0.04(+1.12%)
Mar 18, 2014 3.620 3.620 3.515 3.580 73,152 -0.01(-0.28%)
Mar 17, 2014 3.710 3.830 3.490 3.590 142,459 -0.08(-2.18%)
Mar 14, 2014 3.540 3.709 3.500 3.670 181,660 +0.12(+3.38%)
Mar 13, 2014 3.616 3.650 3.470 3.550 125,255 -0.03(-0.84%)
Mar 12, 2014 3.750 3.790 3.530 3.580 280,541 -0.17(-4.53%)
Mar 11, 2014 3.920 4.040 3.700 3.750 340,277 -0.20(-5.06%)
Mar 10, 2014 4.130 4.150 3.910 3.950 138,518 -0.15(-3.66%)
Mar 07, 2014 4.064 4.189 3.850 4.100 445,829 +0.05(+1.23%)
Mar 06, 2014 4.090 4.220 3.890 4.050 219,107 -0.02(-0.49%)
Mar 05, 2014 4.010 4.160 3.980 4.070 217,833 +0.10(+2.49%)
Mar 04, 2014 3.889 4.200 3.889 3.971 418,608 +0.13(+3.41%)
Mar 03, 2014 3.840 3.940 3.790 3.840 120,571 +0.01(+0.26%)
Feb 28, 2014 3.850 3.980 3.720 3.830 225,665 +0.09(+2.41%)
Feb 27, 2014 3.940 4.290 3.630 3.740 650,812 -0.15(-3.86%)
Feb 26, 2014 3.730 4.000 3.700 3.890 308,638 +0.13(+3.46%)
Feb 25, 2014 3.800 3.900 3.690 3.760 114,957 -0.03(-0.79%)
Feb 24, 2014 3.700 3.930 3.700 3.790 196,780 +0.02(+0.53%)
Feb 21, 2014 3.930 3.932 3.700 3.770 126,648 -0.13(-3.33%)
Feb 20, 2014 3.760 3.950 3.550 3.900 289,042 +0.18(+4.84%)
Feb 19, 2014 4.050 4.180 3.660 3.720 324,849 -0.30(-7.46%)
Feb 18, 2014 3.580 4.100 3.510 4.020 429,673 +0.46(+12.92%)
Feb 14, 2014 3.560 3.560 3.560 0 +0.08(+2.30%)
Feb 13, 2014 3.240 3.600 3.236 3.480 415,974 +0.22(+6.75%)
Feb 12, 2014 3.090 3.300 3.090 3.260 78,905 +0.15(+4.82%)
Feb 11, 2014 3.220 3.220 3.070 3.110 111,025 -0.08(-2.51%)
Feb 10, 2014 3.100 3.240 3.100 3.190 75,820 +0.01(+0.31%)
Feb 07, 2014 3.180 3.320 3.020 3.180 67,800 +0.02(+0.63%)
Feb 06, 2014 3.040 3.189 2.980 3.160 93,680 +0.11(+3.61%)
Feb 05, 2014 3.060 3.120 3.040 3.050 74,850 +0.00(+0.00%)
Feb 04, 2014 3.200 3.204 3.010 3.050 106,382 -0.16(-4.98%)
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