Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigma Labs Inc (NQ: SGLB )

1.050 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.440 1.660 1.430 1.500 71,800 +0.04(+2.74%)
Dec 28, 2018 1.350 1.500 1.350 1.460 13,800 +0.13(+9.77%)
Dec 27, 2018 1.250 1.400 1.250 1.330 24,470 +0.12(+9.92%)
Dec 26, 2018 1.250 1.320 1.210 1.210 11,026 -0.05(-3.97%)
Dec 24, 2018 1.250 1.390 1.250 1.260 14,400 -0.04(-3.08%)
Dec 21, 2018 1.250 1.340 1.250 1.300 40,800 +0.05(+4.00%)
Dec 20, 2018 1.320 1.430 1.250 1.250 48,028 -0.09(-6.72%)
Dec 19, 2018 1.430 1.480 1.340 1.340 26,548 -0.14(-9.64%)
Dec 18, 2018 1.440 1.500 1.350 1.483 64,795 +0.00(+0.20%)
Dec 17, 2018 1.500 1.557 1.430 1.480 34,550 -0.04(-2.63%)
Dec 14, 2018 1.500 1.590 1.500 1.520 14,900 +0.01(+0.66%)
Dec 13, 2018 1.610 1.642 1.500 1.510 48,415 -0.11(-6.79%)
Dec 12, 2018 1.620 1.640 1.600 1.620 40,135 -0.02(-1.22%)
Dec 11, 2018 1.600 1.640 1.600 1.640 19,348 +0.04(+2.50%)
Dec 10, 2018 1.640 1.715 1.600 1.600 89,154 -0.08(-4.76%)
Dec 07, 2018 1.640 1.900 1.640 1.680 88,000 +0.02(+1.20%)
Dec 06, 2018 1.650 1.700 1.620 1.660 72,287 +0.06(+3.75%)
Dec 04, 2018 1.770 1.790 1.580 1.600 114,300 +0.07(+4.58%)
Dec 03, 2018 1.550 1.620 1.526 1.530 19,141 +0.02(+1.32%)
Nov 30, 2018 1.450 1.600 1.450 1.510 34,300 +0.03(+2.03%)
Nov 29, 2018 1.560 1.580 1.460 1.480 12,182 -0.03(-2.21%)
Nov 28, 2018 1.520 1.670 1.514 1.514 26,565 -0.04(-2.35%)
Nov 27, 2018 1.530 1.640 1.530 1.550 23,439 +0.00(+0.00%)
Nov 26, 2018 1.460 1.600 1.460 1.550 19,734 +0.12(+8.39%)
Nov 23, 2018 1.470 1.550 1.430 1.430 14,700 -0.13(-8.61%)
Nov 21, 2018 1.565 1.565 1.565 0 +0.12(+8.63%)
Nov 20, 2018 1.500 1.519 1.430 1.440 62,614 -0.06(-3.97%)
Nov 19, 2018 1.580 1.699 1.500 1.500 43,153 -0.10(-6.25%)
Nov 16, 2018 1.620 1.650 1.550 1.600 56,400 +0.02(+1.27%)
Nov 15, 2018 1.820 1.865 1.580 1.580 108,866 -0.19(-10.73%)
Nov 14, 2018 2.100 2.100 1.750 1.770 318,912 -0.28(-13.66%)
Nov 13, 2018 1.760 2.080 1.750 2.050 503,690 +0.13(+6.77%)
Nov 12, 2018 1.900 1.950 1.810 1.920 118,114 +0.04(+2.13%)
Nov 09, 2018 1.840 1.940 1.780 1.880 60,500 +0.09(+5.09%)
Nov 08, 2018 1.720 1.810 1.720 1.789 58,944 +0.07(+4.01%)
Nov 07, 2018 1.810 1.840 1.720 1.720 143,139 -0.03(-1.71%)
Nov 06, 2018 2.000 2.050 1.740 1.750 185,530 -0.25(-12.50%)
Nov 05, 2018 1.740 2.050 1.740 2.000 178,729 +0.25(+14.29%)
Nov 02, 2018 1.770 1.900 1.700 1.750 102,100 -0.04(-2.23%)
Nov 01, 2018 1.900 1.910 1.700 1.790 174,808 -0.18(-9.14%)
Oct 31, 2018 2.000 2.000 1.550 1.970 368,980 +0.05(+2.60%)
Oct 30, 2018 1.750 2.140 1.700 1.920 960,704 +0.22(+12.94%)
Oct 29, 2018 1.520 1.750 1.450 1.700 415,336 +0.18(+11.84%)
Oct 26, 2018 1.420 1.590 1.280 1.520 365,600 +0.08(+5.56%)
Oct 25, 2018 1.300 1.590 1.250 1.440 835,203 +0.09(+6.67%)
Oct 24, 2018 1.710 2.580 1.350 1.350 6,296,300 +0.00(+0.00%)
Oct 23, 2018 1.220 1.420 1.220 1.350 315,836 +0.12(+9.76%)
Oct 22, 2018 1.280 1.298 1.220 1.230 35,953 -0.04(-3.15%)
Oct 19, 2018 1.220 1.300 1.200 1.270 80,600 +0.06(+5.31%)
Oct 18, 2018 1.200 1.210 1.200 1.206 7,463 -0.02(-1.95%)
Oct 17, 2018 1.260 1.260 1.160 1.230 65,203 +0.01(+0.82%)
Oct 16, 2018 1.150 1.220 1.140 1.220 55,178 +0.08(+7.02%)
Oct 15, 2018 1.150 1.194 1.070 1.140 33,861 -0.01(-0.87%)
Oct 12, 2018 1.190 1.210 1.150 1.150 58,700 -0.08(-6.50%)
Oct 11, 2018 1.270 1.270 1.160 1.230 100,749 -0.04(-3.15%)
Oct 10, 2018 1.350 1.350 1.260 1.270 135,864 +0.01(+0.79%)
Oct 09, 2018 1.280 1.347 1.250 1.260 101,076 -0.07(-5.26%)
Oct 08, 2018 1.280 1.389 1.250 1.330 141,640 +0.05(+3.91%)
Oct 05, 2018 1.160 1.300 1.160 1.280 139,000 +0.11(+9.40%)
Oct 04, 2018 1.180 1.250 1.130 1.170 57,181 -0.03(-2.50%)
Oct 03, 2018 1.230 1.300 1.120 1.200 138,701 -0.02(-1.64%)
Oct 02, 2018 1.270 1.270 1.060 1.220 153,832 +0.02(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.