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 (%)
Jul 30, 2021 3.550 3.600 3.300 3.370 1,015,659 -0.39(-10.37%)
Jul 29, 2021 3.650 4.690 3.460 3.760 22,947,136 +0.51(+15.69%)
Jul 28, 2021 3.180 3.270 3.130 3.250 149,102 +0.12(+3.83%)
Jul 27, 2021 3.180 3.230 3.070 3.130 94,374 -0.11(-3.40%)
Jul 26, 2021 3.150 3.260 3.110 3.240 71,401 +0.10(+3.18%)
Jul 23, 2021 3.160 3.380 3.000 3.140 272,362 -0.29(-8.45%)
Jul 22, 2021 3.540 3.540 3.360 3.430 178,999 -0.07(-2.00%)
Jul 21, 2021 3.470 3.560 3.460 3.500 206,490 +0.06(+1.74%)
Jul 20, 2021 3.270 3.450 3.250 3.440 96,194 +0.16(+4.88%)
Jul 19, 2021 3.140 3.400 3.037 3.280 378,751 +0.01(+0.31%)
Jul 16, 2021 3.490 3.590 3.230 3.270 254,234 -0.22(-6.30%)
Jul 15, 2021 3.550 3.770 3.430 3.490 268,510 -0.13(-3.59%)
Jul 14, 2021 3.950 3.960 3.590 3.620 317,004 -0.28(-7.18%)
Jul 13, 2021 3.910 4.170 3.850 3.900 267,429 -0.01(-0.26%)
Jul 12, 2021 3.850 3.950 3.780 3.910 134,309 +0.06(+1.56%)
Jul 09, 2021 3.820 3.940 3.780 3.850 223,779 +0.04(+1.05%)
Jul 08, 2021 3.860 3.980 3.760 3.810 429,586 -0.31(-7.52%)
Jul 07, 2021 3.900 4.149 3.810 4.120 614,156 +0.26(+6.74%)
Jul 06, 2021 3.840 3.910 3.810 3.860 55,084 -0.02(-0.52%)
Jul 02, 2021 3.850 3.920 3.760 3.880 103,779 +0.04(+1.04%)
Jul 01, 2021 3.970 3.990 3.750 3.840 157,466 -0.06(-1.54%)
Jun 30, 2021 3.900 3.950 3.810 3.900 106,024 +0.01(+0.26%)
Jun 29, 2021 4.000 4.070 3.870 3.890 74,675 -0.14(-3.47%)
Jun 28, 2021 4.170 4.170 3.950 4.030 130,016 -0.14(-3.36%)
Jun 25, 2021 3.990 4.500 3.900 4.170 394,892 +0.19(+4.77%)
Jun 24, 2021 3.890 3.990 3.890 3.980 82,975 +0.14(+3.65%)
Jun 23, 2021 3.870 3.990 3.830 3.840 252,603 -0.03(-0.78%)
Jun 22, 2021 3.770 4.170 3.770 3.870 1,010,181 -0.02(-0.51%)
Jun 21, 2021 3.810 3.927 3.700 3.890 66,031 +0.09(+2.37%)
Jun 18, 2021 3.950 4.000 3.800 3.800 161,278 -0.18(-4.52%)
Jun 17, 2021 4.027 4.140 3.920 3.980 241,866 -0.04(-1.00%)
Jun 16, 2021 4.170 4.170 3.910 4.020 294,793 -0.13(-3.13%)
Jun 15, 2021 4.230 4.320 3.920 4.150 354,067 -0.07(-1.66%)
Jun 14, 2021 4.210 4.340 4.150 4.220 123,965 +0.01(+0.24%)
Jun 11, 2021 4.310 4.360 4.201 4.210 75,440 -0.09(-2.09%)
Jun 10, 2021 4.610 4.610 4.120 4.300 228,719 -0.27(-5.91%)
Jun 09, 2021 4.300 4.700 4.240 4.570 429,532 +0.25(+5.79%)
Jun 08, 2021 4.100 4.320 4.000 4.320 418,575 +0.28(+6.93%)
Jun 07, 2021 4.040 4.230 3.910 4.040 245,519 +0.03(+0.75%)
Jun 04, 2021 4.250 4.250 3.910 4.010 310,415 -0.26(-6.09%)
Jun 03, 2021 3.710 4.270 3.700 4.270 739,124 +0.55(+14.78%)
Jun 02, 2021 3.940 3.970 3.720 3.720 183,766 -0.22(-5.58%)
Jun 01, 2021 3.740 3.950 3.630 3.940 215,519 +0.28(+7.65%)
May 28, 2021 3.740 3.760 3.600 3.660 94,155 -0.07(-1.88%)
May 27, 2021 3.680 3.740 3.560 3.730 82,004 +0.10(+2.75%)
May 26, 2021 3.610 3.690 3.560 3.630 121,457 +0.08(+2.25%)
May 25, 2021 3.680 3.770 3.550 3.550 61,608 -0.12(-3.27%)
May 24, 2021 3.650 3.780 3.560 3.670 126,741 +0.07(+1.94%)
May 21, 2021 3.550 3.640 3.450 3.600 140,525 +0.13(+3.75%)
May 20, 2021 3.400 3.500 3.380 3.470 245,246 +0.17(+5.15%)
May 19, 2021 3.300 3.400 3.240 3.300 87,919 -0.06(-1.79%)
May 18, 2021 3.310 3.480 3.272 3.360 191,685 +0.05(+1.51%)
May 17, 2021 3.220 3.320 3.200 3.310 53,612 +0.05(+1.53%)
May 14, 2021 3.190 3.280 3.133 3.260 138,211 +0.14(+4.49%)
May 13, 2021 3.280 3.280 3.100 3.120 236,695 -0.10(-3.11%)
May 12, 2021 3.270 3.370 3.160 3.220 349,249 -0.12(-3.59%)
May 11, 2021 3.260 3.550 3.260 3.340 527,084 -0.09(-2.62%)
May 10, 2021 3.510 3.515 3.380 3.430 272,169 -0.07(-2.00%)
May 07, 2021 3.370 3.600 3.350 3.500 283,780 +0.10(+2.94%)
May 06, 2021 3.450 3.523 3.330 3.400 312,479 -0.07(-2.02%)
May 05, 2021 3.550 3.700 3.400 3.470 394,394 -0.14(-3.88%)
May 04, 2021 3.760 3.770 3.550 3.610 133,618 -0.19(-5.00%)
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.