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 (%)
Jul 31, 2020 2.500 2.780 2.400 2.690 953,400 +0.21(+8.47%)
Jul 30, 2020 2.480 2.490 2.410 2.480 71,437 -0.01(-0.40%)
Jul 29, 2020 2.480 2.550 2.400 2.490 109,697 +0.08(+3.32%)
Jul 28, 2020 2.480 2.490 2.400 2.410 88,939 -0.08(-3.21%)
Jul 27, 2020 2.500 2.540 2.450 2.490 125,162 -0.03(-1.19%)
Jul 24, 2020 2.520 2.550 2.430 2.520 190,300 -0.03(-1.18%)
Jul 23, 2020 2.570 2.650 2.460 2.550 448,181 -0.06(-2.30%)
Jul 22, 2020 2.610 2.680 2.540 2.610 121,702 -0.03(-1.14%)
Jul 21, 2020 2.700 2.720 2.610 2.640 159,170 -0.05(-1.86%)
Jul 20, 2020 2.640 2.750 2.600 2.690 195,159 +0.03(+1.13%)
Jul 17, 2020 2.690 2.720 2.600 2.660 313,500 +0.12(+4.72%)
Jul 16, 2020 2.590 2.590 2.450 2.540 175,527 -0.01(-0.39%)
Jul 15, 2020 2.500 2.580 2.500 2.550 126,249 +0.02(+0.79%)
Jul 14, 2020 2.580 2.600 2.270 2.530 645,109 -0.03(-1.17%)
Jul 13, 2020 2.700 2.700 2.550 2.560 189,370 -0.07(-2.66%)
Jul 10, 2020 2.620 2.750 2.600 2.630 425,800 +0.01(+0.38%)
Jul 09, 2020 2.690 2.690 2.600 2.620 158,333 -0.09(-3.32%)
Jul 08, 2020 2.710 2.740 2.650 2.710 111,730 +0.00(+0.00%)
Jul 07, 2020 2.810 2.810 2.680 2.710 145,191 -0.12(-4.24%)
Jul 06, 2020 2.810 2.980 2.700 2.830 479,060 +0.02(+0.71%)
Jul 02, 2020 2.670 2.830 2.650 2.810 474,600 +0.18(+6.84%)
Jul 01, 2020 2.640 2.680 2.600 2.630 190,378 -0.04(-1.50%)
Jun 30, 2020 2.620 2.770 2.600 2.670 223,237 -0.01(-0.37%)
Jun 29, 2020 2.630 2.790 2.540 2.680 592,136 +0.07(+2.68%)
Jun 26, 2020 2.650 2.660 2.580 2.610 162,900 -0.08(-2.97%)
Jun 25, 2020 2.650 2.700 2.610 2.690 196,788 +0.01(+0.37%)
Jun 24, 2020 2.600 2.790 2.560 2.680 1,378,479 +0.05(+1.90%)
Jun 23, 2020 2.690 2.810 2.630 2.630 317,777 -0.17(-6.07%)
Jun 22, 2020 2.850 2.850 2.640 2.800 317,842 +0.03(+1.08%)
Jun 19, 2020 2.750 2.850 2.610 2.770 645,100 +0.07(+2.59%)
Jun 18, 2020 2.750 2.780 2.630 2.700 219,163 -0.01(-0.37%)
Jun 17, 2020 2.750 2.780 2.650 2.710 246,293 -0.01(-0.37%)
Jun 16, 2020 2.820 2.960 2.670 2.720 746,226 +0.05(+1.87%)
Jun 15, 2020 2.650 2.710 2.520 2.670 345,302 +0.15(+5.95%)
Jun 12, 2020 2.570 2.760 2.450 2.520 600,000 +0.02(+0.80%)
Jun 11, 2020 2.710 2.770 2.500 2.500 384,354 -0.39(-13.49%)
Jun 10, 2020 3.040 3.040 2.810 2.890 223,295 -0.11(-3.67%)
Jun 09, 2020 2.800 3.100 2.720 3.000 645,056 +0.17(+6.01%)
Jun 08, 2020 2.700 3.100 2.690 2.830 1,281,227 +0.16(+5.99%)
Jun 05, 2020 2.750 2.800 2.640 2.670 296,100 -0.06(-2.20%)
Jun 04, 2020 2.850 2.870 2.630 2.730 398,790 -0.10(-3.53%)
Jun 03, 2020 2.800 2.980 2.690 2.830 744,028 +0.07(+2.54%)
Jun 02, 2020 2.650 2.850 2.600 2.760 555,373 +0.07(+2.60%)
Jun 01, 2020 2.710 2.990 2.650 2.690 1,191,105 +0.10(+3.86%)
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%)
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.