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 (%)
Feb 28, 2018 1.510 1.580 1.500 1.500 21,442 -0.02(-1.31%)
Feb 27, 2018 1.540 1.600 1.520 1.520 10,917 -0.04(-2.56%)
Feb 26, 2018 1.550 1.590 1.550 1.560 4,002 +0.02(+1.07%)
Feb 23, 2018 1.600 1.640 1.540 1.544 32,529 -0.02(-1.06%)
Feb 22, 2018 1.600 1.490 1.560 35,336 +0.07(+4.70%)
Feb 21, 2018 1.501 1.570 1.480 1.490 25,202 -0.04(-2.61%)
Feb 20, 2018 1.620 1.620 1.500 1.530 28,688 -0.06(-3.71%)
Feb 16, 2018 1.589 1.589 1.589 0 +0.01(+0.57%)
Feb 15, 2018 1.560 1.610 1.538 1.580 34,917 +0.06(+3.95%)
Feb 14, 2018 1.520 1.580 1.500 1.520 30,133 +0.02(+1.33%)
Feb 13, 2018 1.530 1.690 1.500 1.500 41,612 +0.00(+0.00%)
Feb 12, 2018 1.500 1.570 1.500 1.500 28,667 -0.01(-0.65%)
Feb 09, 2018 1.690 1.690 1.480 1.510 103,774 -0.15(-9.05%)
Feb 08, 2018 1.480 1.750 1.480 1.660 438,616 +0.18(+11.80%)
Feb 07, 2018 1.490 1.500 1.490 1.485 27,159 +0.03(+2.39%)
Feb 06, 2018 1.540 1.540 1.420 1.450 52,150 -0.06(-3.99%)
Feb 05, 2018 1.600 1.600 1.510 1.510 57,694 -0.14(-8.46%)
Feb 02, 2018 1.700 1.700 1.600 1.650 58,991 -0.01(-0.60%)
Feb 01, 2018 1.720 1.748 1.630 1.660 37,287 -0.07(-4.05%)
Jan 31, 2018 1.690 1.850 1.660 1.730 57,897 +0.03(+1.76%)
Jan 30, 2018 1.720 1.720 1.630 1.700 61,396 -0.03(-1.73%)
Jan 29, 2018 1.840 1.974 1.690 1.730 67,862 -0.12(-6.49%)
Jan 26, 2018 1.990 2.120 1.771 1.850 495,307 -0.09(-4.84%)
Jan 25, 2018 1.760 1.960 1.650 1.944 613,248 +0.23(+13.69%)
Jan 24, 2018 1.720 1.794 1.650 1.710 26,468 -0.03(-1.72%)
Jan 23, 2018 1.720 1.770 1.691 1.740 47,931 -0.00(-0.01%)
Jan 22, 2018 1.780 1.853 1.711 1.740 50,768 -0.11(-5.94%)
Jan 19, 2018 1.700 1.885 1.510 1.850 345,250 +0.13(+7.56%)
Jan 18, 2018 1.770 1.800 1.640 1.720 94,640 -0.06(-3.37%)
Jan 17, 2018 1.800 1.805 1.750 1.780 72,229 -0.04(-2.20%)
Jan 16, 2018 1.820 1.890 1.809 1.820 108,342 -0.04(-2.15%)
Jan 12, 2018 1.860 1.860 1.860 0 +0.07(+3.91%)
Jan 11, 2018 1.810 1.840 1.640 1.790 97,310 -0.02(-1.10%)
Jan 10, 2018 1.750 1.810 256,608 -0.03(-1.63%)
Jan 09, 2018 2.030 2.109 1.820 1.840 297,805 -0.30(-14.02%)
Jan 08, 2018 2.080 2.143 2.041 2.140 89,754 +0.05(+2.39%)
Jan 05, 2018 2.130 2.160 2.010 2.090 133,758 -0.05(-2.34%)
Jan 04, 2018 2.180 2.219 2.010 2.140 105,504 +0.03(+1.42%)
Jan 03, 2018 2.390 2.390 2.090 2.110 213,139 -0.23(-9.83%)
Jan 02, 2018 2.130 2.419 2.130 2.340 343,503 +0.19(+8.84%)
Dec 29, 2017 2.150 2.150 2.150 0 -0.11(-4.87%)
Dec 28, 2017 2.870 2.870 2.220 2.260 708,031 -0.64(-22.07%)
Dec 27, 2017 3.000 3.350 2.710 2.900 1,181,104 -0.15(-4.92%)
Dec 26, 2017 3.360 3.480 2.611 3.050 3,505,324 -0.45(-12.86%)
Dec 22, 2017 1.450 4.480 1.450 3.500 18,203,104 +2.11(+151.80%)
Dec 21, 2017 1.373 1.429 1.353 1.390 13,783 -0.01(-0.71%)
Dec 20, 2017 1.380 1.420 1.340 1.400 5,464 +0.00(+0.00%)
Dec 19, 2017 1.410 1.440 1.400 1.400 3,504 +0.01(+0.72%)
Dec 18, 2017 1.340 1.445 1.340 1.390 28,828 +0.05(+3.73%)
Dec 15, 2017 1.450 1.450 1.340 1.340 38,347 -0.08(-5.63%)
Dec 14, 2017 1.450 1.561 1.330 1.420 71,560 -0.06(-3.77%)
Dec 13, 2017 1.500 1.580 1.450 1.476 22,476 -0.00(-0.29%)
Dec 12, 2017 1.490 1.539 1.480 1.480 41,429 -0.01(-0.51%)
Dec 11, 2017 1.540 1.591 1.480 1.488 47,281 -0.07(-4.32%)
Dec 08, 2017 1.520 1.590 1.451 1.555 46,174 -0.04(-2.22%)
Dec 07, 2017 1.662 1.663 1.520 1.590 15,832 +0.01(+0.63%)
Dec 06, 2017 1.670 1.795 1.580 1.580 24,552 -0.13(-7.60%)
Dec 05, 2017 1.730 1.780 1.700 1.710 24,154 +0.01(+0.65%)
Dec 04, 2017 1.740 1.780 1.650 1.699 43,028 -0.03(-1.79%)
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.