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 29, 2020 2.500 2.750 2.470 2.590 1,044,800 +0.09(+3.60%)
May 28, 2020 2.500 2.630 2.410 2.500 450,993 -0.06(-2.34%)
May 27, 2020 2.570 2.610 2.440 2.560 319,478 +0.03(+1.19%)
May 26, 2020 2.800 2.900 2.530 2.530 970,334 -0.19(-6.99%)
May 22, 2020 2.470 2.840 2.410 2.720 1,359,900 +0.19(+7.51%)
May 21, 2020 2.540 2.630 2.400 2.530 551,763 +0.01(+0.40%)
May 20, 2020 2.850 3.190 2.470 2.520 3,624,928 -0.13(-4.91%)
May 19, 2020 2.290 2.790 2.160 2.650 2,475,606 +0.42(+18.83%)
May 18, 2020 2.350 2.350 2.170 2.230 273,682 -0.09(-3.88%)
May 15, 2020 2.300 2.500 2.250 2.320 366,500 -0.25(-9.73%)
May 14, 2020 2.760 2.950 2.450 2.570 567,083 -0.25(-8.87%)
May 13, 2020 2.580 2.840 2.320 2.820 1,233,653 +0.28(+11.02%)
May 12, 2020 2.500 2.790 2.380 2.540 1,079,198 +0.12(+4.96%)
May 11, 2020 2.330 2.440 2.250 2.420 281,213 +0.04(+1.68%)
May 08, 2020 2.380 2.490 2.300 2.380 444,700 -0.01(-0.42%)
May 07, 2020 2.260 2.450 2.220 2.390 331,934 +0.11(+4.82%)
May 06, 2020 2.370 2.410 2.200 2.280 196,998 -0.09(-3.80%)
May 05, 2020 2.420 2.740 2.300 2.370 915,257 -0.01(-0.42%)
May 04, 2020 2.310 2.390 2.260 2.380 153,184 +0.10(+4.53%)
May 01, 2020 2.360 2.450 2.242 2.277 191,100 -0.13(-5.52%)
Apr 30, 2020 2.690 2.690 2.350 2.410 215,903 -0.17(-6.59%)
Apr 29, 2020 2.390 2.670 2.320 2.580 666,239 +0.19(+7.95%)
Apr 28, 2020 2.480 2.530 2.260 2.390 255,630 -0.09(-3.63%)
Apr 27, 2020 2.480 2.560 2.450 2.480 415,453 +0.13(+5.53%)
Apr 24, 2020 2.220 2.380 2.086 2.350 768,500 +0.21(+9.81%)
Apr 23, 2020 2.200 2.230 2.080 2.140 219,804 -0.09(-4.04%)
Apr 22, 2020 2.260 2.340 2.200 2.230 144,360 -0.04(-1.76%)
Apr 21, 2020 2.330 2.330 2.160 2.270 314,866 -0.13(-5.42%)
Apr 20, 2020 2.530 2.860 2.260 2.400 1,544,533 +0.02(+0.84%)
Apr 17, 2020 2.250 2.520 2.130 2.380 517,600 +0.12(+5.31%)
Apr 16, 2020 2.250 2.370 2.150 2.260 255,281 +0.01(+0.44%)
Apr 15, 2020 2.280 2.400 2.090 2.250 453,960 +0.00(+0.00%)
Apr 14, 2020 2.300 2.500 2.150 2.250 393,210 +0.02(+0.90%)
Apr 13, 2020 2.070 2.300 2.050 2.230 288,484 +0.18(+8.78%)
Apr 09, 2020 2.200 2.200 2.050 2.050 173,100 -0.09(-4.21%)
Apr 08, 2020 2.120 2.490 2.000 2.140 734,286 -0.09(-4.04%)
Apr 07, 2020 2.200 2.280 2.100 2.230 113,865 -0.06(-2.62%)
Apr 06, 2020 2.200 2.330 2.050 2.290 145,344 -0.02(-0.87%)
Apr 03, 2020 2.650 2.650 2.000 2.310 390,600 -0.68(-22.74%)
Apr 02, 2020 3.130 3.190 2.650 2.990 467,772 -0.15(-4.78%)
Apr 01, 2020 2.740 3.900 2.630 3.140 2,142,795 +0.38(+13.77%)
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%)
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.