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 (%)
Aug 31, 2018 1.050 1.050 1.050 0 +0.04(+3.96%)
Aug 30, 2018 1.020 1.060 1.000 1.010 72,568 +0.00(+0.00%)
Aug 29, 2018 1.040 1.150 1.000 1.010 538,764 -0.02(-1.94%)
Aug 28, 2018 1.010 1.040 1.010 1.030 38,408 +0.02(+1.98%)
Aug 27, 2018 1.020 1.034 1.010 1.010 27,380 -0.01(-0.98%)
Aug 24, 2018 1.040 1.040 1.020 1.020 137,400 -0.01(-0.97%)
Aug 23, 2018 1.040 1.040 1.020 1.030 218,472 +0.01(+0.98%)
Aug 22, 2018 0.9900 1.040 0.9800 1.020 73,813 +0.04(+4.08%)
Aug 21, 2018 0.9500 1.020 0.9300 0.9800 220,028 -0.01(-0.51%)
Aug 20, 2018 1.000 1.040 0.9700 0.9850 187,212 -0.01(-0.51%)
Aug 17, 2018 0.9000 1.010 0.9000 0.9900 184,300 +0.09(+9.84%)
Aug 16, 2018 0.8800 0.9200 0.8500 0.9013 108,144 +0.05(+5.87%)
Aug 15, 2018 0.8900 0.9199 0.8500 0.8513 76,443 -0.07(-7.47%)
Aug 14, 2018 0.9100 0.9200 0.9000 0.9200 53,943 +0.03(+2.80%)
Aug 13, 2018 0.9200 0.9200 0.8900 0.8949 28,055 +0.01(+1.69%)
Aug 10, 2018 0.8700 0.9200 0.8700 0.8800 44,100 +0.01(+1.15%)
Aug 09, 2018 0.8500 0.9300 0.8500 0.8700 152,528 +0.02(+2.35%)
Aug 08, 2018 0.8371 0.9100 0.8332 0.8500 43,226 -0.00(-0.12%)
Aug 07, 2018 0.8900 0.9300 0.8371 0.8510 65,660 -0.05(-5.44%)
Aug 06, 2018 0.8800 0.9100 0.8700 0.9000 117,839 +0.05(+5.26%)
Aug 03, 2018 0.8500 0.8920 0.8500 0.8550 38,500 -0.03(-2.94%)
Aug 02, 2018 0.8977 0.8987 0.8203 0.8809 47,610 +0.03(+3.03%)
Aug 01, 2018 0.8400 0.8700 0.8250 0.8550 21,847 -0.01(-0.58%)
Jul 31, 2018 0.8200 0.8690 0.8100 0.8600 13,778 +0.00(+0.01%)
Jul 30, 2018 0.8292 0.8599 0.8100 0.8599 39,655 +0.03(+3.70%)
Jul 27, 2018 0.8200 0.8924 0.8100 0.8292 33,618 -0.02(-2.42%)
Jul 26, 2018 0.9000 0.9200 0.8200 0.8498 61,630 -0.01(-1.19%)
Jul 25, 2018 0.8510 0.8800 0.8510 0.8600 46,527 +0.01(+1.18%)
Jul 24, 2018 0.8679 0.8697 0.8500 0.8500 98,296 -0.02(-1.82%)
Jul 23, 2018 0.8300 0.8800 0.8300 0.8658 30,294 +0.03(+3.07%)
Jul 20, 2018 0.8250 0.8749 0.8110 0.8400 9,713 -0.01(-1.18%)
Jul 19, 2018 0.8500 0.8747 0.8200 0.8500 34,949 +0.00(+0.00%)
Jul 18, 2018 0.7700 0.8800 0.7700 0.8500 114,500 +0.08(+10.81%)
Jul 17, 2018 0.8645 0.8645 0.7250 0.7671 186,210 -0.11(-12.21%)
Jul 16, 2018 0.8636 0.9500 0.8200 0.8738 277,506 +0.03(+4.02%)
Jul 13, 2018 0.8400 0.8626 0.8200 0.8400 49,932 +0.00(+0.00%)
Jul 12, 2018 0.9111 0.8011 0.8400 182,618 -0.05(-5.62%)
Jul 11, 2018 0.9400 0.9500 0.8701 0.8900 227,832 -0.04(-3.92%)
Jul 10, 2018 0.9800 0.9800 0.8905 0.9263 158,376 -0.04(-4.51%)
Jul 09, 2018 0.9200 0.9799 0.9200 0.9700 146,396 +0.08(+8.99%)
Jul 06, 2018 0.9390 0.9400 0.8900 0.8900 105,351 -0.05(-5.22%)
Jul 05, 2018 0.9400 0.9400 0.9000 0.9390 45,807 +0.02(+2.07%)
Jul 03, 2018 0.9200 0.9200 0.9200 0 -0.01(-1.06%)
Jul 02, 2018 0.9200 0.9400 0.9000 0.9299 60,146 -0.01(-1.07%)
Jun 29, 2018 0.9400 0.9800 0.9110 0.9400 66,584 +0.00(+0.09%)
Jun 28, 2018 0.8900 0.9392 0.8900 0.9392 71,250 +0.04(+4.37%)
Jun 27, 2018 0.9600 0.9600 0.8900 0.8999 198,491 -0.07(-7.22%)
Jun 26, 2018 1.030 1.030 0.9500 0.9699 162,907 -0.07(-6.74%)
Jun 25, 2018 0.9800 1.040 0.9129 1.040 224,258 +0.09(+9.60%)
Jun 22, 2018 0.9300 0.9489 0.8900 0.9489 751,942 -0.11(-10.48%)
Jun 21, 2018 1.190 1.190 1.040 1.060 313,318 -0.10(-8.62%)
Jun 20, 2018 1.210 1.280 1.145 1.160 196,766 -0.05(-4.13%)
Jun 19, 2018 1.250 1.270 1.210 1.210 191,912 -0.04(-3.20%)
Jun 18, 2018 1.290 1.299 1.250 1.250 31,235 +0.00(+0.00%)
Jun 15, 2018 1.270 1.250 1.250 54,673 -0.02(-1.57%)
Jun 14, 2018 1.290 1.300 1.260 1.270 53,972 +0.00(+0.00%)
Jun 13, 2018 1.290 1.299 1.250 1.270 97,004 +0.00(+0.00%)
Jun 12, 2018 1.330 1.330 1.267 1.270 111,175 -0.05(-3.79%)
Jun 11, 2018 1.280 1.380 1.260 1.320 371,618 +0.04(+3.13%)
Jun 08, 2018 1.340 1.340 1.270 1.280 99,754 -0.07(-5.19%)
Jun 07, 2018 1.430 1.430 1.300 1.350 168,799 -0.04(-2.88%)
Jun 06, 2018 1.320 1.420 1.250 1.390 330,808 +0.06(+4.51%)
Jun 05, 2018 1.380 1.438 1.280 1.330 269,149 -0.03(-2.21%)
Jun 04, 2018 1.500 1.519 1.350 1.360 346,688 -0.16(-10.53%)
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.