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 (%)
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%)
Aug 01, 2019 0.7700 0.7700 0.7300 0.7400 217,743 -0.02(-2.63%)
Jul 31, 2019 0.7800 0.7800 0.7210 0.7600 1,821,735 -0.50(-39.68%)
Jul 30, 2019 1.540 1.700 1.200 1.260 3,259,264 -0.03(-2.33%)
Jul 29, 2019 1.300 1.310 1.290 1.290 11,775 +0.00(+0.00%)
Jul 26, 2019 1.180 1.310 1.180 1.290 22,900 +0.12(+10.26%)
Jul 25, 2019 1.210 1.250 1.170 1.170 12,139 -0.04(-3.43%)
Jul 24, 2019 1.310 1.310 1.200 1.212 3,405 -0.06(-4.91%)
Jul 23, 2019 1.320 1.320 1.260 1.274 8,788 -0.02(-1.24%)
Jul 22, 2019 1.270 1.363 1.150 1.290 6,591 +0.05(+4.03%)
Jul 19, 2019 1.240 1.240 1.160 1.240 5,200 +0.00(+0.27%)
Jul 18, 2019 1.290 1.330 1.139 1.237 30,231 -0.05(-4.14%)
Jul 17, 2019 1.290 1.350 1.290 1.290 5,310 -0.02(-1.26%)
Jul 16, 2019 1.370 1.370 1.300 1.306 10,159 -0.02(-1.77%)
Jul 15, 2019 1.330 1.330 1.270 1.330 15,976 +0.03(+2.31%)
Jul 12, 2019 1.360 1.380 1.170 1.300 99,800 -0.05(-3.70%)
Jul 11, 2019 1.380 1.380 1.320 1.350 11,844 +0.03(+2.27%)
Jul 10, 2019 1.380 1.380 1.320 1.320 8,550 -0.09(-6.38%)
Jul 09, 2019 1.390 1.420 1.327 1.410 5,071 +0.04(+2.92%)
Jul 08, 2019 1.330 1.370 1.310 1.370 6,904 +0.07(+5.38%)
Jul 05, 2019 1.420 1.440 1.300 1.300 24,100 -0.14(-9.72%)
Jul 03, 2019 1.350 1.450 1.340 1.440 6,700 +0.11(+8.27%)
Jul 02, 2019 1.360 1.450 1.330 1.330 16,776 -0.07(-5.00%)
Jul 01, 2019 1.366 1.419 1.366 1.400 8,970 +0.00(+0.00%)
Jun 28, 2019 1.350 1.426 1.350 1.400 4,500 +0.06(+4.48%)
Jun 27, 2019 1.310 1.420 1.300 1.340 12,147 +0.00(+0.00%)
Jun 26, 2019 1.320 1.420 1.313 1.340 7,273 +0.04(+3.08%)
Jun 25, 2019 1.300 1.350 1.300 1.300 9,454 +0.00(+0.00%)
Jun 24, 2019 1.310 1.370 1.300 1.300 5,733 -0.02(-1.52%)
Jun 21, 2019 1.330 1.410 1.320 1.320 8,800 +0.00(+0.00%)
Jun 20, 2019 1.380 1.395 1.320 1.320 20,122 -0.06(-4.35%)
Jun 19, 2019 1.400 1.450 1.380 1.380 15,360 -0.07(-4.83%)
Jun 18, 2019 1.420 1.500 1.400 1.450 36,671 -0.05(-3.33%)
Jun 17, 2019 1.500 1.500 1.300 1.500 14,534 +0.00(+0.00%)
Jun 14, 2019 1.490 1.500 1.380 1.500 6,700 +0.04(+2.74%)
Jun 13, 2019 1.260 1.490 1.260 1.460 27,457 +0.14(+10.61%)
Jun 12, 2019 1.310 1.464 1.250 1.320 9,512 -0.02(-1.49%)
Jun 11, 2019 1.383 1.402 1.260 1.340 8,216 -0.01(-0.74%)
Jun 10, 2019 1.300 1.370 1.250 1.350 29,470 +0.06(+4.65%)
Jun 07, 2019 1.280 1.322 1.280 1.290 17,500 -0.03(-2.27%)
Jun 06, 2019 1.290 1.400 1.290 1.320 30,299 -0.02(-1.50%)
Jun 05, 2019 1.470 1.470 1.320 1.340 14,559 -0.06(-4.28%)
Jun 04, 2019 1.340 1.600 1.260 1.400 112,466 +0.14(+11.08%)
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.