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 (%)
May 31, 2019 1.160 1.300 1.160 1.200 29,500 +0.04(+3.36%)
May 30, 2019 1.210 1.210 1.160 1.161 13,862 -0.02(-1.61%)
May 29, 2019 1.240 1.240 1.160 1.180 10,495 -0.04(-3.28%)
May 28, 2019 1.160 1.303 1.151 1.220 31,957 +0.06(+5.17%)
May 24, 2019 1.190 1.200 1.160 1.160 15,000 -0.04(-3.33%)
May 23, 2019 1.210 1.248 1.150 1.200 12,493 -0.06(-4.76%)
May 22, 2019 1.270 1.290 1.136 1.260 23,079 -0.03(-2.33%)
May 21, 2019 1.294 1.314 1.270 1.290 2,930 +0.01(+0.78%)
May 20, 2019 1.240 1.300 1.240 1.280 9,378 -0.01(-0.78%)
May 17, 2019 1.250 1.300 1.250 1.290 18,200 +0.02(+1.57%)
May 16, 2019 1.274 1.300 1.250 1.270 11,820 -0.01(-0.78%)
May 15, 2019 1.300 1.300 1.270 1.280 14,409 -0.05(-3.76%)
May 14, 2019 1.340 1.340 1.290 1.330 27,508 +0.02(+1.53%)
May 13, 2019 1.350 1.350 1.230 1.310 28,035 -0.08(-5.76%)
May 10, 2019 1.393 1.469 1.380 1.390 28,300 -0.01(-0.71%)
May 09, 2019 1.400 1.430 1.350 1.400 22,939 -0.01(-0.71%)
May 08, 2019 1.452 1.452 1.390 1.410 21,624 -0.01(-0.70%)
May 07, 2019 1.440 1.490 1.420 1.420 40,692 -0.05(-3.40%)
May 06, 2019 1.490 1.690 1.460 1.470 62,677 -0.02(-1.34%)
May 03, 2019 1.450 1.520 1.450 1.490 27,400 +0.01(+0.68%)
May 02, 2019 1.450 1.510 1.430 1.480 13,671 -0.02(-1.33%)
May 01, 2019 1.512 1.515 1.420 1.500 32,311 -0.01(-0.66%)
Apr 30, 2019 1.500 1.850 1.420 1.510 624,132 +0.07(+4.86%)
Apr 29, 2019 1.460 1.460 1.420 1.440 28,275 +0.01(+0.70%)
Apr 26, 2019 1.500 1.500 1.420 1.430 17,900 -0.07(-4.67%)
Apr 25, 2019 1.410 1.530 1.410 1.500 56,618 +0.07(+4.90%)
Apr 24, 2019 1.460 1.460 1.410 1.430 16,892 -0.06(-4.03%)
Apr 23, 2019 1.410 1.510 1.410 1.490 25,428 +0.09(+6.43%)
Apr 22, 2019 1.360 1.420 1.360 1.400 12,136 +0.00(+0.00%)
Apr 18, 2019 1.430 1.450 1.380 1.400 27,700 -0.07(-4.76%)
Apr 17, 2019 1.540 1.540 1.430 1.470 17,979 -0.04(-2.65%)
Apr 16, 2019 1.430 1.510 1.430 1.510 27,007 +0.07(+4.86%)
Apr 15, 2019 1.450 1.463 1.434 1.440 16,581 -0.03(-2.04%)
Apr 12, 2019 1.530 1.530 1.440 1.470 35,400 -0.02(-1.34%)
Apr 11, 2019 1.450 1.520 1.430 1.490 83,370 +0.09(+6.43%)
Apr 10, 2019 1.420 1.430 1.400 1.400 16,390 -0.01(-0.66%)
Apr 09, 2019 1.408 1.457 1.400 1.409 14,286 -0.03(-2.13%)
Apr 08, 2019 1.470 1.470 1.360 1.440 25,571 +0.04(+2.86%)
Apr 05, 2019 1.470 1.480 1.400 1.400 8,700 -0.10(-6.67%)
Apr 04, 2019 1.440 1.500 1.360 1.500 11,701 +0.07(+4.90%)
Apr 03, 2019 1.420 1.440 1.340 1.430 32,201 +0.02(+1.42%)
Apr 02, 2019 1.440 1.552 1.400 1.410 94,243 -0.06(-4.08%)
Apr 01, 2019 1.700 1.700 1.450 1.470 150,495 -0.21(-12.50%)
Mar 29, 2019 1.500 1.728 1.480 1.680 107,300 +0.20(+13.51%)
Mar 28, 2019 1.460 1.490 1.460 1.480 22,164 +0.02(+1.37%)
Mar 27, 2019 1.480 1.480 1.400 1.460 25,622 -0.01(-0.68%)
Mar 26, 2019 1.450 1.490 1.413 1.470 43,046 +0.02(+1.38%)
Mar 25, 2019 1.480 1.480 1.400 1.450 23,167 +0.01(+0.69%)
Mar 22, 2019 1.470 1.470 1.400 1.440 24,600 -0.02(-1.37%)
Mar 21, 2019 1.460 1.494 1.460 1.460 45,130 +0.00(+0.00%)
Mar 20, 2019 1.400 1.500 1.400 1.460 21,976 +0.06(+4.29%)
Mar 19, 2019 1.430 1.450 1.300 1.400 60,717 -0.05(-3.45%)
Mar 18, 2019 1.300 1.480 1.300 1.450 82,489 +0.15(+11.54%)
Mar 15, 2019 1.380 1.403 1.300 1.300 50,900 -0.08(-5.80%)
Mar 14, 2019 1.450 1.540 1.380 1.380 97,543 -0.05(-3.50%)
Mar 13, 2019 1.480 1.550 1.400 1.430 317,526 -0.18(-11.18%)
Mar 12, 2019 1.800 1.800 1.549 1.610 153,085 -0.17(-9.55%)
Mar 11, 2019 1.790 1.900 1.780 1.780 23,773 -0.04(-2.20%)
Mar 08, 2019 1.960 1.960 1.809 1.820 21,100 -0.18(-9.00%)
Mar 07, 2019 1.950 2.000 1.700 2.000 116,543 +0.03(+1.52%)
Mar 06, 2019 2.010 2.010 1.920 1.970 20,164 -0.03(-1.50%)
Mar 05, 2019 2.010 2.022 1.910 2.000 43,295 +0.00(+0.00%)
Mar 04, 2019 2.030 2.050 1.963 2.000 22,323 -0.04(-1.96%)
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.