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 31, 2018 0.8200 0.8690 0.8100 0.8600 13,778 +0.00(+0.01%)
Jul 30, 2018 0.8292 0.8599 0.8100 0.8599 39,655 +0.03(+3.70%)
Jul 27, 2018 0.8200 0.8924 0.8100 0.8292 33,618 -0.02(-2.42%)
Jul 26, 2018 0.9000 0.9200 0.8200 0.8498 61,630 -0.01(-1.19%)
Jul 25, 2018 0.8510 0.8800 0.8510 0.8600 46,527 +0.01(+1.18%)
Jul 24, 2018 0.8679 0.8697 0.8500 0.8500 98,296 -0.02(-1.82%)
Jul 23, 2018 0.8300 0.8800 0.8300 0.8658 30,294 +0.03(+3.07%)
Jul 20, 2018 0.8250 0.8749 0.8110 0.8400 9,713 -0.01(-1.18%)
Jul 19, 2018 0.8500 0.8747 0.8200 0.8500 34,949 +0.00(+0.00%)
Jul 18, 2018 0.7700 0.8800 0.7700 0.8500 114,500 +0.08(+10.81%)
Jul 17, 2018 0.8645 0.8645 0.7250 0.7671 186,210 -0.11(-12.21%)
Jul 16, 2018 0.8636 0.9500 0.8200 0.8738 277,506 +0.03(+4.02%)
Jul 13, 2018 0.8400 0.8626 0.8200 0.8400 49,932 +0.00(+0.00%)
Jul 12, 2018 0.9111 0.8011 0.8400 182,618 -0.05(-5.62%)
Jul 11, 2018 0.9400 0.9500 0.8701 0.8900 227,832 -0.04(-3.92%)
Jul 10, 2018 0.9800 0.9800 0.8905 0.9263 158,376 -0.04(-4.51%)
Jul 09, 2018 0.9200 0.9799 0.9200 0.9700 146,396 +0.08(+8.99%)
Jul 06, 2018 0.9390 0.9400 0.8900 0.8900 105,351 -0.05(-5.22%)
Jul 05, 2018 0.9400 0.9400 0.9000 0.9390 45,807 +0.02(+2.07%)
Jul 03, 2018 0.9200 0.9200 0.9200 0 -0.01(-1.06%)
Jul 02, 2018 0.9200 0.9400 0.9000 0.9299 60,146 -0.01(-1.07%)
Jun 29, 2018 0.9400 0.9800 0.9110 0.9400 66,584 +0.00(+0.09%)
Jun 28, 2018 0.8900 0.9392 0.8900 0.9392 71,250 +0.04(+4.37%)
Jun 27, 2018 0.9600 0.9600 0.8900 0.8999 198,491 -0.07(-7.22%)
Jun 26, 2018 1.030 1.030 0.9500 0.9699 162,907 -0.07(-6.74%)
Jun 25, 2018 0.9800 1.040 0.9129 1.040 224,258 +0.09(+9.60%)
Jun 22, 2018 0.9300 0.9489 0.8900 0.9489 751,942 -0.11(-10.48%)
Jun 21, 2018 1.190 1.190 1.040 1.060 313,318 -0.10(-8.62%)
Jun 20, 2018 1.210 1.280 1.145 1.160 196,766 -0.05(-4.13%)
Jun 19, 2018 1.250 1.270 1.210 1.210 191,912 -0.04(-3.20%)
Jun 18, 2018 1.290 1.299 1.250 1.250 31,235 +0.00(+0.00%)
Jun 15, 2018 1.270 1.250 1.250 54,673 -0.02(-1.57%)
Jun 14, 2018 1.290 1.300 1.260 1.270 53,972 +0.00(+0.00%)
Jun 13, 2018 1.290 1.299 1.250 1.270 97,004 +0.00(+0.00%)
Jun 12, 2018 1.330 1.330 1.267 1.270 111,175 -0.05(-3.79%)
Jun 11, 2018 1.280 1.380 1.260 1.320 371,618 +0.04(+3.13%)
Jun 08, 2018 1.340 1.340 1.270 1.280 99,754 -0.07(-5.19%)
Jun 07, 2018 1.430 1.430 1.300 1.350 168,799 -0.04(-2.88%)
Jun 06, 2018 1.320 1.420 1.250 1.390 330,808 +0.06(+4.51%)
Jun 05, 2018 1.380 1.438 1.280 1.330 269,149 -0.03(-2.21%)
Jun 04, 2018 1.500 1.519 1.350 1.360 346,688 -0.16(-10.53%)
Jun 01, 2018 1.550 1.650 1.480 1.520 530,452 +0.05(+3.40%)
May 31, 2018 1.600 1.850 1.450 1.470 2,238,267 -0.49(-24.81%)
May 30, 2018 1.380 3.000 1.332 1.955 27,433,024 +0.64(+48.11%)
May 29, 2018 1.380 1.380 1.320 1.320 15,750 +0.00(+0.00%)
May 25, 2018 1.320 1.320 1.320 0 -0.08(-5.71%)
May 24, 2018 1.560 1.560 1.350 1.400 39,719 +0.06(+4.48%)
May 23, 2018 1.450 1.970 1.270 1.340 1,057,966 -0.14(-9.46%)
May 22, 2018 1.396 1.500 1.390 1.480 65,779 +0.11(+8.03%)
May 21, 2018 1.320 1.403 1.320 1.370 7,549 +0.02(+1.48%)
May 18, 2018 1.321 1.350 1.321 1.350 29,163 -0.03(-2.17%)
May 17, 2018 1.440 1.440 1.290 1.380 17,970 -0.02(-1.43%)
May 16, 2018 1.400 1.420 1.255 1.400 66,330 -0.00(-0.07%)
May 15, 2018 1.440 1.510 1.380 1.401 43,527 +0.00(+0.06%)
May 14, 2018 1.520 1.520 1.341 1.400 79,731 -0.12(-7.89%)
May 11, 2018 1.260 1.680 1.260 1.520 194,455 +0.25(+19.50%)
May 10, 2018 1.260 1.272 1.210 1.272 11,550 +0.04(+3.41%)
May 09, 2018 1.245 1.340 1.105 1.230 45,986 -0.01(-0.81%)
May 08, 2018 1.329 1.329 1.220 1.240 22,157 +0.01(+0.81%)
May 07, 2018 1.220 1.250 1.220 1.230 39,181 +0.05(+4.06%)
May 04, 2018 1.140 1.200 1.101 1.182 20,787 +0.03(+2.78%)
May 03, 2018 1.280 1.280 1.100 1.150 45,544 -0.07(-5.74%)
May 02, 2018 1.170 1.350 1.050 1.220 209,862 +0.09(+7.96%)
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.