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 (%)
Mar 31, 2020 2.950 3.080 2.520 2.760 209,515 -0.02(-0.72%)
Mar 30, 2020 2.660 3.170 2.560 2.780 294,764 +0.20(+7.75%)
Mar 27, 2020 2.690 3.000 2.403 2.580 75,000 +0.05(+1.98%)
Mar 26, 2020 2.850 2.850 1.970 2.530 169,096 -0.34(-11.85%)
Mar 25, 2020 2.570 4.560 2.340 2.870 817,393 +0.22(+8.30%)
Mar 24, 2020 2.890 2.940 2.550 2.650 112,123 +0.39(+17.26%)
Mar 23, 2020 2.400 2.500 2.180 2.260 44,769 -0.24(-9.60%)
Mar 20, 2020 2.680 2.950 2.500 2.500 91,200 -0.83(-24.92%)
Mar 19, 2020 2.440 4.140 2.440 3.330 468,030 +0.77(+30.08%)
Mar 18, 2020 2.620 2.810 2.310 2.560 21,367 -0.41(-13.80%)
Mar 17, 2020 3.340 3.340 2.630 2.970 23,085 -0.43(-12.65%)
Mar 16, 2020 4.020 4.020 3.270 3.400 18,826 -0.92(-21.30%)
Mar 13, 2020 4.090 4.500 4.030 4.320 35,500 +0.20(+4.74%)
Mar 12, 2020 4.320 4.455 4.020 4.125 27,012 -0.64(-13.35%)
Mar 11, 2020 5.010 5.230 4.510 4.760 13,075 -0.56(-10.53%)
Mar 10, 2020 5.690 5.690 5.120 5.320 3,642 -0.04(-0.75%)
Mar 09, 2020 6.100 6.100 4.690 5.360 19,513 -0.89(-14.24%)
Mar 06, 2020 6.050 6.500 6.050 6.250 39,600 +0.35(+5.93%)
Mar 05, 2020 6.280 6.840 5.810 5.900 35,265 +0.02(+0.34%)
Mar 04, 2020 5.400 6.062 5.200 5.880 21,903 +0.27(+4.81%)
Mar 03, 2020 5.750 6.686 5.550 5.610 68,889 -0.05(-0.88%)
Mar 02, 2020 6.080 6.130 5.650 5.660 15,627 -0.84(-12.92%)
Feb 28, 2020 4.990 7.000 4.400 6.500 39,800 +5.92(+1020.69%)
Feb 27, 2020 0.6000 0.6000 0.5500 0.5800 127,392 -0.02(-3.33%)
Feb 26, 2020 0.6196 0.6377 0.5779 0.6000 151,087 +0.01(+1.68%)
Feb 25, 2020 0.6000 0.6300 0.5900 0.5901 140,680 -0.02(-3.21%)
Feb 24, 2020 0.6421 0.6500 0.6001 0.6097 121,380 -0.07(-10.40%)
Feb 21, 2020 0.7000 0.7000 0.6607 0.6805 141,600 -0.01(-1.39%)
Feb 20, 2020 0.7100 0.7100 0.6538 0.6901 139,499 +0.06(+10.29%)
Feb 19, 2020 0.7000 0.7250 0.6000 0.6257 365,168 -0.07(-10.61%)
Feb 18, 2020 0.8600 0.9300 0.7000 0.7000 288,469 -0.17(-19.54%)
Feb 14, 2020 0.9800 1.020 0.8000 0.8700 124,000 -0.10(-10.55%)
Feb 13, 2020 0.9600 1.020 0.9500 0.9726 61,934 +0.02(+2.38%)
Feb 12, 2020 0.9600 1.030 0.9500 0.9500 32,622 -0.02(-2.07%)
Feb 11, 2020 1.050 1.050 0.9600 0.9701 75,611 -0.02(-2.28%)
Feb 10, 2020 0.9900 1.042 0.9900 0.9927 14,003 +0.01(+1.29%)
Feb 07, 2020 1.020 1.049 0.9600 0.9801 52,700 -0.04(-3.91%)
Feb 06, 2020 1.070 1.070 0.9600 1.020 19,240 -0.01(-0.97%)
Feb 05, 2020 0.9400 1.070 0.9300 1.030 66,213 +0.08(+8.42%)
Feb 04, 2020 1.000 1.060 0.9200 0.9500 203,031 -0.07(-6.86%)
Feb 03, 2020 0.9800 1.100 0.9800 1.020 85,939 +0.02(+1.78%)
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%)
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.