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 (%)
Jan 31, 2020 1.095 1.095 0.9400 1.002 43,800 -0.03(-2.70%)
Jan 30, 2020 0.9798 1.050 0.9020 1.030 162,240 +0.08(+8.19%)
Jan 29, 2020 0.9600 0.9673 0.9100 0.9520 20,415 +0.02(+2.37%)
Jan 28, 2020 0.9427 0.9497 0.9300 0.9300 9,617 -0.03(-3.12%)
Jan 27, 2020 0.9000 0.9600 0.8800 0.9600 67,838 +0.02(+2.13%)
Jan 24, 2020 0.9300 0.9888 0.9000 0.9400 28,900 +0.01(+1.29%)
Jan 23, 2020 0.9300 0.9300 0.9000 0.9280 21,321 -0.00(-0.22%)
Jan 22, 2020 0.9410 0.9410 0.9000 0.9300 107,219 -0.01(-1.06%)
Jan 21, 2020 0.9500 0.9600 0.9000 0.9400 68,012 -0.04(-4.08%)
Jan 17, 2020 0.9700 1.000 0.9600 0.9800 23,100 -0.01(-0.96%)
Jan 16, 2020 1.020 1.020 0.9600 0.9895 35,107 +0.01(+0.97%)
Jan 15, 2020 0.9900 1.012 0.9750 0.9800 14,283 +0.00(+0.00%)
Jan 14, 2020 1.010 1.020 0.9800 0.9800 54,115 +0.01(+1.03%)
Jan 13, 2020 1.000 1.100 0.9600 0.9700 102,804 -0.04(-3.97%)
Jan 10, 2020 1.030 1.030 0.9927 1.010 32,800 +0.01(+0.51%)
Jan 09, 2020 1.020 1.040 0.9704 1.005 69,428 +0.00(+0.50%)
Jan 08, 2020 0.9800 1.010 0.9600 1.000 28,903 +0.02(+1.94%)
Jan 07, 2020 0.9900 1.020 0.9700 0.9810 26,450 -0.04(-3.71%)
Jan 06, 2020 0.9800 1.030 0.9799 1.019 19,959 +0.03(+3.03%)
Jan 03, 2020 0.9600 1.030 0.9500 0.9888 26,600 +0.01(+0.90%)
Jan 02, 2020 1.000 1.030 0.9700 0.9800 64,368 -0.00(-0.20%)
Dec 31, 2019 1.020 1.020 0.9820 0.9820 52,400 -0.04(-3.66%)
Dec 30, 2019 0.9900 1.030 0.9857 1.019 47,903 +0.03(+2.97%)
Dec 27, 2019 1.000 1.030 0.9800 0.9899 39,500 -0.01(-0.51%)
Dec 26, 2019 0.9800 1.050 0.9800 0.9950 57,144 +0.01(+0.51%)
Dec 24, 2019 0.9800 1.037 0.9800 0.9900 17,000 +0.02(+1.55%)
Dec 23, 2019 0.9739 1.040 0.9409 0.9749 26,779 -0.03(-2.51%)
Dec 20, 2019 1.020 1.020 0.9451 1.000 83,600 +0.00(+0.49%)
Dec 19, 2019 0.9600 1.050 0.9350 0.9951 125,747 +0.01(+0.53%)
Dec 18, 2019 0.9600 0.9900 0.9450 0.9899 107,627 -0.00(-0.20%)
Dec 17, 2019 0.9800 1.005 0.9600 0.9919 28,703 -0.02(-1.99%)
Dec 16, 2019 1.060 1.060 0.9520 1.012 127,807 -0.05(-4.53%)
Dec 13, 2019 1.080 1.090 1.020 1.060 59,900 -0.02(-1.85%)
Dec 12, 2019 1.030 1.090 1.020 1.080 73,752 +0.05(+4.85%)
Dec 11, 2019 1.080 1.120 1.000 1.030 83,354 -0.02(-2.37%)
Dec 10, 2019 1.020 1.110 1.000 1.055 64,186 +0.00(+0.48%)
Dec 09, 2019 1.030 1.080 1.020 1.050 47,238 +0.03(+2.94%)
Dec 06, 2019 1.100 1.100 1.020 1.020 61,700 -0.08(-7.27%)
Dec 05, 2019 1.160 1.160 1.000 1.100 62,953 -0.01(-0.90%)
Dec 04, 2019 1.140 1.170 0.9600 1.110 259,243 -0.01(-0.89%)
Dec 03, 2019 1.010 1.150 0.9400 1.120 546,868 +0.16(+16.42%)
Dec 02, 2019 0.9258 1.169 0.9000 0.9620 524,022 +0.01(+1.25%)
Nov 29, 2019 0.8837 0.9650 0.8800 0.9501 24,500 +0.07(+8.35%)
Nov 27, 2019 0.8192 0.9200 0.8000 0.8769 145,600 +0.06(+6.93%)
Nov 26, 2019 0.8902 0.9135 0.8000 0.8201 70,631 -0.04(-4.92%)
Nov 25, 2019 1.020 1.020 0.8380 0.8625 227,252 -0.10(-10.71%)
Nov 22, 2019 0.9000 1.060 0.9000 0.9660 139,300 +0.07(+7.33%)
Nov 21, 2019 1.030 1.070 0.9000 0.9000 218,452 -0.12(-11.76%)
Nov 20, 2019 0.9800 1.090 0.9000 1.020 351,686 +0.12(+13.33%)
Nov 19, 2019 0.9100 0.9600 0.8800 0.9000 379,464 +0.01(+1.12%)
Nov 18, 2019 0.8000 0.9000 0.7300 0.8900 117,203 +0.10(+12.66%)
Nov 15, 2019 0.8800 0.8800 0.7500 0.7900 232,200 +0.04(+5.32%)
Nov 14, 2019 0.6790 0.8921 0.6200 0.7501 275,744 +0.08(+11.96%)
Nov 13, 2019 0.6600 0.6800 0.6200 0.6700 126,460 +0.02(+3.08%)
Nov 12, 2019 0.6600 0.6900 0.5777 0.6500 106,349 -0.00(-0.64%)
Nov 11, 2019 0.7200 0.7250 0.6500 0.6542 140,550 -0.02(-2.36%)
Nov 08, 2019 0.5400 0.7000 0.5400 0.6700 254,200 +0.11(+19.64%)
Nov 07, 2019 0.5500 0.5800 0.5400 0.5600 146,768 -0.04(-6.67%)
Nov 06, 2019 0.5800 0.6100 0.5104 0.6000 517,513 -0.01(-1.66%)
Nov 05, 2019 0.5400 0.9733 0.5400 0.6101 4,956,487 +0.09(+16.61%)
Nov 04, 2019 0.5301 0.5422 0.4511 0.5232 60,479 -0.00(-0.32%)
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.