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 (%)
Dec 29, 2017 2.150 2.150 2.150 0 -0.11(-4.87%)
Dec 28, 2017 2.870 2.870 2.220 2.260 708,031 -0.64(-22.07%)
Dec 27, 2017 3.000 3.350 2.710 2.900 1,181,104 -0.15(-4.92%)
Dec 26, 2017 3.360 3.480 2.611 3.050 3,505,324 -0.45(-12.86%)
Dec 22, 2017 1.450 4.480 1.450 3.500 18,203,104 +2.11(+151.80%)
Dec 21, 2017 1.373 1.429 1.353 1.390 13,783 -0.01(-0.71%)
Dec 20, 2017 1.380 1.420 1.340 1.400 5,464 +0.00(+0.00%)
Dec 19, 2017 1.410 1.440 1.400 1.400 3,504 +0.01(+0.72%)
Dec 18, 2017 1.340 1.445 1.340 1.390 28,828 +0.05(+3.73%)
Dec 15, 2017 1.450 1.450 1.340 1.340 38,347 -0.08(-5.63%)
Dec 14, 2017 1.450 1.561 1.330 1.420 71,560 -0.06(-3.77%)
Dec 13, 2017 1.500 1.580 1.450 1.476 22,476 -0.00(-0.29%)
Dec 12, 2017 1.490 1.539 1.480 1.480 41,429 -0.01(-0.51%)
Dec 11, 2017 1.540 1.591 1.480 1.488 47,281 -0.07(-4.32%)
Dec 08, 2017 1.520 1.590 1.451 1.555 46,174 -0.04(-2.22%)
Dec 07, 2017 1.662 1.663 1.520 1.590 15,832 +0.01(+0.63%)
Dec 06, 2017 1.670 1.795 1.580 1.580 24,552 -0.13(-7.60%)
Dec 05, 2017 1.730 1.780 1.700 1.710 24,154 +0.01(+0.65%)
Dec 04, 2017 1.740 1.780 1.650 1.699 43,028 -0.03(-1.79%)
Dec 01, 2017 1.810 1.850 1.710 1.730 16,786 -0.12(-6.49%)
Nov 30, 2017 1.850 1.852 1.780 1.850 24,676 +0.04(+2.21%)
Nov 29, 2017 1.970 1.970 1.750 1.810 21,032 -0.07(-3.72%)
Nov 28, 2017 1.970 2.000 1.880 1.880 20,594 -0.04(-2.25%)
Nov 27, 2017 1.850 1.940 1.810 1.923 44,140 +0.04(+2.30%)
Nov 24, 2017 1.910 1.926 1.822 1.880 8,700 +0.04(+1.99%)
Nov 22, 2017 1.840 1.900 1.800 1.843 22,521 +0.00(+0.19%)
Nov 21, 2017 1.830 1.970 1.770 1.840 22,020 -0.05(-2.65%)
Nov 20, 2017 1.900 2.050 1.714 1.890 58,172 -0.01(-0.53%)
Nov 17, 2017 1.770 1.900 1.710 1.900 45,940 +0.12(+6.74%)
Nov 16, 2017 1.717 1.854 1.710 1.780 20,040 +0.01(+0.56%)
Nov 15, 2017 1.750 1.810 1.684 1.770 32,455 -0.07(-3.80%)
Nov 14, 2017 1.930 2.050 1.840 1.840 28,631 -0.06(-3.16%)
Nov 13, 2017 1.761 2.000 1.750 1.900 60,729 +0.14(+7.95%)
Nov 10, 2017 1.690 1.777 1.651 1.760 17,578 +0.06(+3.53%)
Nov 09, 2017 1.590 1.770 1.520 1.700 44,663 +0.11(+6.92%)
Nov 08, 2017 1.590 1.730 1.550 1.590 13,037 -0.06(-3.64%)
Nov 07, 2017 1.700 1.770 1.555 1.650 25,771 -0.09(-5.17%)
Nov 06, 2017 1.800 1.970 1.605 1.740 45,353 -0.11(-5.95%)
Nov 03, 2017 1.860 2.010 1.584 1.850 60,027 +0.00(+0.00%)
Nov 02, 2017 2.030 2.040 1.760 1.850 40,475 +0.11(+6.32%)
Nov 01, 2017 1.690 2.100 1.690 1.740 83,589 +0.08(+4.82%)
Oct 31, 2017 1.600 1.746 1.525 1.660 36,962 +0.05(+3.11%)
Oct 30, 2017 1.630 1.639 1.460 1.610 21,680 -0.07(-4.11%)
Oct 27, 2017 1.700 1.739 1.640 1.679 11,249 +0.01(+0.54%)
Oct 26, 2017 1.660 1.750 1.650 1.670 13,687 -0.04(-2.34%)
Oct 25, 2017 1.700 1.760 1.696 1.710 17,680 -0.01(-0.55%)
Oct 24, 2017 1.700 1.750 1.650 1.720 31,508 +0.07(+4.21%)
Oct 23, 2017 1.800 1.800 1.650 1.650 55,792 -0.15(-8.33%)
Oct 20, 2017 1.820 1.841 1.670 1.800 33,365 +0.05(+2.86%)
Oct 19, 2017 1.770 1.850 1.730 1.750 43,275 -0.04(-2.23%)
Oct 18, 2017 1.980 2.030 1.770 1.790 28,716 +0.02(+1.13%)
Oct 17, 2017 1.820 1.843 1.750 1.770 29,553 -0.12(-6.35%)
Oct 16, 2017 1.850 2.120 1.746 1.890 79,134 -0.03(-1.56%)
Oct 13, 2017 2.040 2.169 1.910 1.920 56,182 -0.12(-5.88%)
Oct 12, 2017 2.000 2.170 1.910 2.040 67,908 +0.08(+4.08%)
Oct 11, 2017 1.885 2.060 1.824 1.960 7,320 +0.02(+1.03%)
Oct 10, 2017 1.950 1.950 1.864 1.940 7,731 -0.01(-0.51%)
Oct 09, 2017 1.850 1.950 1.841 1.950 11,035 +0.08(+4.28%)
Oct 06, 2017 1.999 2.020 1.837 1.870 35,862 +0.01(+0.54%)
Oct 05, 2017 1.966 2.020 1.799 1.860 30,130 -0.03(-1.59%)
Oct 04, 2017 2.000 2.000 1.871 1.890 16,470 +0.03(+1.61%)
Oct 03, 2017 1.852 2.100 1.800 1.860 77,636 +0.06(+3.33%)
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.