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 (%)
Sep 29, 2017 1.900 1.949 1.821 1.880 13,978 -0.03(-1.57%)
Sep 28, 2017 1.871 1.940 1.850 1.910 4,445 -0.05(-2.55%)
Sep 27, 2017 2.010 2.010 1.813 1.960 10,867 -0.01(-0.51%)
Sep 26, 2017 2.043 2.043 1.930 1.970 1,854 +0.07(+3.68%)
Sep 25, 2017 2.000 2.000 1.850 1.900 14,935 -0.05(-2.56%)
Sep 22, 2017 1.918 2.040 1.900 1.950 13,012 +0.02(+1.04%)
Sep 21, 2017 1.980 1.980 1.860 1.930 11,863 -0.02(-1.03%)
Sep 20, 2017 1.920 2.040 1.900 1.950 10,067 -0.14(-6.69%)
Sep 19, 2017 2.130 2.231 1.900 2.090 25,440 -0.04(-1.88%)
Sep 18, 2017 2.190 2.500 1.990 2.130 71,555 +0.21(+10.94%)
Sep 15, 2017 1.760 2.100 1.760 1.920 56,091 +0.05(+2.67%)
Sep 14, 2017 1.880 2.050 1.750 1.870 26,002 -0.13(-6.50%)
Sep 13, 2017 2.050 2.119 1.950 2.000 16,718 -0.11(-5.21%)
Sep 12, 2017 2.120 2.139 2.020 2.110 34,524 -0.09(-4.09%)
Sep 11, 2017 2.390 2.490 2.189 2.200 25,022 -0.13(-5.58%)
Sep 08, 2017 2.390 2.649 2.150 2.330 178,682 +0.01(+0.43%)
Sep 07, 2017 2.110 2.377 2.094 2.320 44,134 +0.24(+11.54%)
Sep 06, 2017 1.980 2.090 1.920 2.080 14,665 +0.13(+6.67%)
Sep 05, 2017 1.830 2.030 1.830 1.950 20,557 +0.17(+9.55%)
Sep 01, 2017 1.800 1.870 1.780 1.780 17,829 -0.01(-0.56%)
Aug 31, 2017 1.850 1.850 1.790 1.790 9,202 +0.01(+0.56%)
Aug 30, 2017 1.829 1.829 1.780 1.780 6,126 +0.02(+1.14%)
Aug 29, 2017 1.810 1.810 1.700 1.760 18,249 +0.04(+2.33%)
Aug 28, 2017 1.850 1.900 1.720 1.720 27,127 -0.15(-8.02%)
Aug 25, 2017 1.910 2.020 1.870 1.870 33,487 +0.07(+3.89%)
Aug 24, 2017 2.110 2.110 1.800 1.800 27,844 -0.20(-10.00%)
Aug 23, 2017 2.240 2.240 2.000 2.000 24,402 -0.07(-3.38%)
Aug 22, 2017 2.210 2.440 2.050 2.070 55,272 -0.08(-3.72%)
Aug 21, 2017 2.080 2.250 2.020 2.150 31,679 +0.10(+4.88%)
Aug 18, 2017 2.010 2.070 2.000 2.050 22,746 +0.03(+1.49%)
Aug 17, 2017 2.105 2.130 2.020 2.020 12,823 -0.05(-2.42%)
Aug 16, 2017 2.150 2.161 2.050 2.070 14,536 -0.09(-4.17%)
Aug 15, 2017 2.300 2.301 2.150 2.160 18,492 -0.11(-4.85%)
Aug 14, 2017 2.250 2.290 2.244 2.270 10,341 +0.00(+0.00%)
Aug 11, 2017 2.200 2.300 2.200 2.270 11,927 +0.04(+1.79%)
Aug 10, 2017 2.200 2.290 2.160 2.230 11,349 +0.08(+3.72%)
Aug 09, 2017 2.280 2.280 2.129 2.150 13,352 -0.12(-5.29%)
Aug 08, 2017 2.150 2.290 2.160 2.270 35,317 +0.11(+5.09%)
Aug 07, 2017 2.170 2.180 2.150 2.160 2,745 -0.00(-0.01%)
Aug 04, 2017 2.183 2.190 2.150 2.160 21,232 +0.01(+0.47%)
Aug 03, 2017 2.150 2.170 2.150 2.150 16,288 +0.00(+0.00%)
Aug 02, 2017 2.170 2.180 2.150 2.150 11,091 +0.00(+0.00%)
Aug 01, 2017 2.180 2.180 2.150 2.150 4,953 -0.02(-0.92%)
Jul 31, 2017 2.150 2.170 2.150 2.170 1,346 +0.01(+0.46%)
Jul 28, 2017 2.010 2.174 2.010 2.160 9,619 +0.04(+1.89%)
Jul 27, 2017 2.150 2.160 2.120 2.120 6,038 -0.04(-1.85%)
Jul 26, 2017 2.190 2.190 2.150 2.160 7,691 +0.01(+0.47%)
Jul 25, 2017 2.190 2.190 2.150 2.150 6,605 -0.02(-0.92%)
Jul 24, 2017 2.180 2.180 2.150 2.170 6,112 +0.01(+0.46%)
Jul 21, 2017 2.150 2.200 2.150 2.160 15,183 -0.03(-1.37%)
Jul 20, 2017 2.180 2.285 2.170 2.190 26,375 -0.07(-3.10%)
Jul 19, 2017 2.300 2.300 2.252 2.260 3,304 -0.03(-1.31%)
Jul 18, 2017 2.290 2.300 2.272 2.290 5,960 -0.01(-0.43%)
Jul 17, 2017 2.355 2.357 2.280 2.300 1,585 +0.02(+0.88%)
Jul 14, 2017 2.320 2.320 2.280 2.280 8,191 +0.00(+0.00%)
Jul 13, 2017 2.295 2.360 2.200 2.280 11,312 +0.02(+0.76%)
Jul 12, 2017 2.180 2.276 2.180 2.263 3,598 +0.06(+2.85%)
Jul 11, 2017 2.210 2.240 2.200 2.200 2,782 -0.10(-4.35%)
Jul 10, 2017 2.350 2.350 2.150 2.300 15,744 +0.00(+0.00%)
Jul 07, 2017 2.279 2.310 2.120 2.300 25,928 -0.02(-0.86%)
Jul 06, 2017 2.230 2.320 2.230 2.320 18,709 +0.09(+4.04%)
Jul 05, 2017 2.200 2.270 2.200 2.230 16,767 +0.00(+0.00%)
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.