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 (%)
May 31, 2017 2.530 2.560 2.380 2.500 51,283 -0.13(-4.94%)
May 30, 2017 2.430 2.630 2.426 2.630 12,918 +0.26(+10.97%)
May 26, 2017 2.170 2.650 2.170 2.370 19,529 +0.11(+4.88%)
May 25, 2017 2.316 2.458 2.260 2.260 3,224 -0.02(-0.89%)
May 24, 2017 2.220 2.350 2.220 2.280 3,884 -0.07(-2.98%)
May 23, 2017 2.000 2.520 2.000 2.350 47,610 +0.25(+11.90%)
May 22, 2017 2.150 2.440 2.042 2.100 21,035 -0.05(-2.33%)
May 19, 2017 2.150 2.390 2.150 2.150 43,525 -0.11(-4.87%)
May 18, 2017 2.250 2.466 2.150 2.260 144,084 -0.05(-2.16%)
May 17, 2017 2.500 2.587 2.300 2.310 24,855 -0.24(-9.41%)
May 16, 2017 2.750 2.782 2.500 2.550 40,789 -0.23(-8.27%)
May 15, 2017 2.800 2.800 2.750 2.780 15,448 +0.03(+1.09%)
May 12, 2017 2.757 2.900 2.750 2.750 6,472 +0.02(+0.73%)
May 11, 2017 2.800 2.961 2.560 2.730 42,473 +0.03(+1.11%)
May 10, 2017 2.971 2.971 2.700 2.700 62,380 -0.17(-5.92%)
May 09, 2017 2.950 3.300 2.670 2.870 241,921 +0.21(+7.89%)
May 08, 2017 2.830 2.830 2.510 2.660 26,140 -0.18(-6.34%)
May 05, 2017 2.760 2.900 2.750 2.840 28,761 -0.03(-1.04%)
May 04, 2017 2.870 2.897 2.790 2.870 19,906 -0.00(-0.00%)
May 03, 2017 2.875 2.875 2.870 2.870 947 +0.01(+0.35%)
May 02, 2017 2.970 2.970 2.860 2.860 18,567 -0.06(-2.05%)
May 01, 2017 3.000 3.000 2.900 2.920 40,287 -0.07(-2.34%)
Apr 28, 2017 2.990 3.000 2.900 2.990 7,383 +0.00(+0.00%)
Apr 27, 2017 3.000 3.040 2.900 2.990 64,498 -0.01(-0.33%)
Apr 26, 2017 2.850 3.000 2.850 3.000 20,974 +0.10(+3.45%)
Apr 25, 2017 3.000 3.000 2.900 2.900 9,853 -0.07(-2.36%)
Apr 24, 2017 3.000 3.035 2.970 2.970 10,607 -0.00(-0.00%)
Apr 21, 2017 3.050 3.080 2.970 2.970 48,869 -0.02(-0.67%)
Apr 20, 2017 3.380 3.380 2.976 2.990 72,472 -0.28(-8.56%)
Apr 19, 2017 2.977 3.460 2.818 3.270 105,907 +0.44(+15.55%)
Apr 18, 2017 2.850 3.000 2.810 2.830 59,929 +0.03(+1.07%)
Apr 17, 2017 2.780 2.960 2.780 2.800 24,109 +0.01(+0.36%)
Apr 13, 2017 3.017 3.040 2.790 2.790 10,780 -0.06(-2.11%)
Apr 12, 2017 3.010 3.025 2.850 2.850 5,656 -0.07(-2.40%)
Apr 11, 2017 2.900 3.028 2.750 2.920 59,938 +0.12(+4.29%)
Apr 10, 2017 2.952 3.276 2.760 2.800 140,975 -0.50(-15.15%)
Apr 07, 2017 3.250 3.490 3.127 3.300 122,772 +0.15(+4.76%)
Apr 06, 2017 3.200 3.230 3.120 3.150 22,132 -0.01(-0.32%)
Apr 05, 2017 3.180 3.200 3.150 3.160 23,588 -0.02(-0.63%)
Apr 04, 2017 3.250 3.280 3.180 3.180 19,741 +0.03(+0.95%)
Apr 03, 2017 3.280 3.280 3.150 3.150 14,441 +0.04(+1.29%)
Mar 31, 2017 3.120 3.230 3.100 3.110 16,580 -0.09(-2.81%)
Mar 30, 2017 3.450 3.450 3.100 3.200 50,194 -0.28(-7.95%)
Mar 29, 2017 3.110 3.896 3.110 3.477 128,422 +0.47(+15.50%)
Mar 28, 2017 3.250 3.250 2.970 3.010 27,615 -0.22(-6.81%)
Mar 27, 2017 3.350 3.350 3.200 3.230 12,647 -0.12(-3.58%)
Mar 24, 2017 3.630 3.630 3.260 3.350 19,359 +0.12(+3.87%)
Mar 23, 2017 3.227 3.300 3.200 3.225 17,752 +0.01(+0.16%)
Mar 22, 2017 3.490 3.490 3.200 3.220 19,033 +0.01(+0.44%)
Mar 21, 2017 3.410 3.446 3.200 3.206 25,873 -0.28(-8.14%)
Mar 20, 2017 3.390 3.570 3.200 3.490 5,462 +0.17(+5.12%)
Mar 17, 2017 3.480 3.480 3.320 3.320 3,377 -0.03(-0.90%)
Mar 16, 2017 3.450 3.490 3.310 3.350 14,922 -0.11(-3.18%)
Mar 15, 2017 3.500 3.577 3.400 3.460 16,917 -0.00(-0.02%)
Mar 14, 2017 3.570 3.630 3.450 3.461 19,296 -0.18(-4.92%)
Mar 13, 2017 3.650 3.720 3.570 3.640 67,969 +0.04(+1.11%)
Mar 10, 2017 3.650 3.650 3.600 3.600 35,231 +0.00(+0.00%)
Mar 09, 2017 3.600 3.675 3.510 3.600 33,129 +0.00(+0.00%)
Mar 08, 2017 3.600 3.730 3.430 3.600 40,653 +0.10(+2.90%)
Mar 07, 2017 3.430 3.586 3.430 3.498 47,452 +0.07(+2.00%)
Mar 06, 2017 3.600 3.600 3.400 3.430 61,603 -0.07(-2.00%)
Mar 03, 2017 3.600 3.600 3.410 3.500 63,444 -0.01(-0.28%)
Mar 02, 2017 3.750 3.750 3.510 3.510 74,652 +0.06(+1.74%)
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.