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 (%)
Oct 31, 2019 0.5158 0.5300 0.4999 0.5000 51,430 -0.02(-3.06%)
Oct 30, 2019 0.5050 0.5375 0.5050 0.5158 29,125 +0.00(+0.74%)
Oct 29, 2019 0.5050 0.5450 0.5050 0.5120 34,028 +0.01(+1.79%)
Oct 28, 2019 0.5700 0.6000 0.5000 0.5030 72,345 -0.01(-2.33%)
Oct 25, 2019 0.5700 0.6200 0.5150 0.5150 119,100 -0.02(-4.19%)
Oct 24, 2019 0.5400 0.5700 0.5000 0.5375 89,158 +0.00(+0.39%)
Oct 23, 2019 0.6200 0.6200 0.5000 0.5354 83,066 +0.02(+2.96%)
Oct 22, 2019 0.6600 0.6600 0.4800 0.5200 199,440 -0.10(-16.40%)
Oct 21, 2019 0.6500 0.6910 0.5781 0.6220 105,871 -0.08(-11.32%)
Oct 18, 2019 0.7246 0.7246 0.6564 0.7014 8,700 +0.04(+6.27%)
Oct 17, 2019 0.7446 0.7650 0.6300 0.6600 23,908 -0.05(-6.92%)
Oct 16, 2019 0.6500 0.7091 0.6150 0.7091 64,787 +0.05(+7.44%)
Oct 15, 2019 0.6500 0.6735 0.6099 0.6600 14,429 +0.03(+3.94%)
Oct 14, 2019 0.6599 0.6910 0.6099 0.6350 60,245 -0.04(-5.22%)
Oct 11, 2019 0.7000 0.7100 0.6700 0.6700 42,500 +0.02(+2.29%)
Oct 10, 2019 0.6827 0.7000 0.6535 0.6550 14,986 -0.02(-2.24%)
Oct 09, 2019 0.6900 0.7000 0.6600 0.6700 22,060 +0.01(+1.50%)
Oct 08, 2019 0.7000 0.7000 0.6600 0.6601 13,079 -0.00(-0.02%)
Oct 07, 2019 0.7200 0.7200 0.6601 0.6602 20,463 -0.04(-5.69%)
Oct 04, 2019 0.6800 0.7000 0.6600 0.7000 20,000 -0.02(-2.98%)
Oct 03, 2019 0.6800 0.7300 0.6800 0.7215 25,990 +0.05(+6.89%)
Oct 02, 2019 0.7000 0.7199 0.6500 0.6750 47,252 -0.02(-3.57%)
Oct 01, 2019 0.7001 0.7800 0.6596 0.7000 9,721 -0.00(-0.01%)
Sep 30, 2019 0.7700 0.7700 0.6122 0.7001 101,292 -0.00(-0.70%)
Sep 27, 2019 0.7546 0.7700 0.6902 0.7050 30,500 -0.07(-8.44%)
Sep 26, 2019 0.7500 0.7700 0.7400 0.7700 27,963 +0.04(+5.48%)
Sep 25, 2019 0.7800 0.7900 0.7300 0.7300 34,272 -0.05(-6.24%)
Sep 24, 2019 0.7900 0.7900 0.7601 0.7786 31,648 +0.01(+0.79%)
Sep 23, 2019 0.8100 0.8100 0.7601 0.7725 24,140 -0.04(-4.63%)
Sep 20, 2019 0.7900 0.8100 0.7400 0.8100 79,900 +0.01(+1.35%)
Sep 19, 2019 0.8200 0.8200 0.7615 0.7992 41,930 +0.01(+1.16%)
Sep 18, 2019 0.8000 0.8300 0.7600 0.7900 64,314 +0.03(+4.41%)
Sep 17, 2019 0.8400 0.8400 0.7513 0.7566 82,707 -0.05(-6.01%)
Sep 16, 2019 0.8500 0.8500 0.7502 0.8050 77,655 -0.01(-1.83%)
Sep 13, 2019 0.8000 0.8200 0.7700 0.8200 39,600 +0.02(+2.95%)
Sep 12, 2019 0.8161 0.8200 0.7800 0.7965 51,355 -0.03(-4.04%)
Sep 11, 2019 0.7700 0.8500 0.7300 0.8300 139,730 +0.09(+12.15%)
Sep 10, 2019 0.7368 0.7700 0.7350 0.7401 7,579 +0.01(+1.29%)
Sep 09, 2019 0.7700 0.7800 0.7300 0.7307 68,504 -0.05(-6.31%)
Sep 06, 2019 0.7418 0.7800 0.7400 0.7799 11,700 +0.05(+6.84%)
Sep 05, 2019 0.7600 0.7900 0.7300 0.7300 101,533 -0.03(-3.95%)
Sep 04, 2019 0.7888 0.7888 0.7505 0.7600 159,074 -0.01(-1.30%)
Sep 03, 2019 0.7300 0.8000 0.7300 0.7700 139,600 +0.01(+1.05%)
Aug 30, 2019 0.7550 0.7800 0.7200 0.7620 77,700 +0.02(+2.28%)
Aug 29, 2019 0.7150 0.7505 0.7150 0.7450 60,044 +0.04(+4.93%)
Aug 28, 2019 0.7000 0.7200 0.6900 0.7100 72,750 +0.01(+1.43%)
Aug 27, 2019 0.7300 0.7300 0.6900 0.7000 67,751 -0.02(-2.78%)
Aug 26, 2019 0.7287 0.7499 0.7032 0.7200 109,159 -0.00(-0.68%)
Aug 23, 2019 0.7380 0.7500 0.7032 0.7249 92,800 -0.01(-1.80%)
Aug 22, 2019 0.7600 0.7600 0.7250 0.7382 89,759 -0.02(-2.19%)
Aug 21, 2019 0.7600 0.7801 0.7200 0.7547 106,804 +0.01(+1.86%)
Aug 20, 2019 0.7800 0.7800 0.7110 0.7409 111,081 -0.06(-7.39%)
Aug 19, 2019 0.7300 0.8000 0.7000 0.8000 216,747 +0.07(+9.59%)
Aug 16, 2019 0.6900 0.8000 0.6886 0.7300 336,400 +0.05(+6.66%)
Aug 15, 2019 0.6400 0.7488 0.6000 0.6844 364,587 +0.08(+13.91%)
Aug 14, 2019 0.6380 0.6386 0.5900 0.6008 240,151 -0.05(-8.32%)
Aug 13, 2019 0.7200 0.7400 0.6431 0.6553 778,698 -0.01(-1.34%)
Aug 12, 2019 0.7050 0.7200 0.6600 0.6642 102,253 -0.04(-5.11%)
Aug 09, 2019 0.7500 0.7777 0.7000 0.7000 246,400 -0.05(-6.67%)
Aug 08, 2019 0.6831 0.7800 0.6565 0.7500 526,726 +0.07(+10.33%)
Aug 07, 2019 0.6800 0.7000 0.6600 0.6798 204,099 -0.01(-1.49%)
Aug 06, 2019 0.6400 0.7300 0.6400 0.6901 316,891 +0.01(+1.49%)
Aug 05, 2019 0.7600 0.7600 0.6800 0.6800 220,353 -0.06(-8.71%)
Aug 02, 2019 0.7390 0.7777 0.7010 0.7449 247,900 +0.00(+0.66%)
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.