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 (%)
Sep 30, 2019 0.7700 0.7700 0.6122 0.7001 101,292 -0.00(-0.70%)
Sep 27, 2019 0.7546 0.7700 0.6902 0.7050 30,500 -0.07(-8.44%)
Sep 26, 2019 0.7500 0.7700 0.7400 0.7700 27,963 +0.04(+5.48%)
Sep 25, 2019 0.7800 0.7900 0.7300 0.7300 34,272 -0.05(-6.24%)
Sep 24, 2019 0.7900 0.7900 0.7601 0.7786 31,648 +0.01(+0.79%)
Sep 23, 2019 0.8100 0.8100 0.7601 0.7725 24,140 -0.04(-4.63%)
Sep 20, 2019 0.7900 0.8100 0.7400 0.8100 79,900 +0.01(+1.35%)
Sep 19, 2019 0.8200 0.8200 0.7615 0.7992 41,930 +0.01(+1.16%)
Sep 18, 2019 0.8000 0.8300 0.7600 0.7900 64,314 +0.03(+4.41%)
Sep 17, 2019 0.8400 0.8400 0.7513 0.7566 82,707 -0.05(-6.01%)
Sep 16, 2019 0.8500 0.8500 0.7502 0.8050 77,655 -0.01(-1.83%)
Sep 13, 2019 0.8000 0.8200 0.7700 0.8200 39,600 +0.02(+2.95%)
Sep 12, 2019 0.8161 0.8200 0.7800 0.7965 51,355 -0.03(-4.04%)
Sep 11, 2019 0.7700 0.8500 0.7300 0.8300 139,730 +0.09(+12.15%)
Sep 10, 2019 0.7368 0.7700 0.7350 0.7401 7,579 +0.01(+1.29%)
Sep 09, 2019 0.7700 0.7800 0.7300 0.7307 68,504 -0.05(-6.31%)
Sep 06, 2019 0.7418 0.7800 0.7400 0.7799 11,700 +0.05(+6.84%)
Sep 05, 2019 0.7600 0.7900 0.7300 0.7300 101,533 -0.03(-3.95%)
Sep 04, 2019 0.7888 0.7888 0.7505 0.7600 159,074 -0.01(-1.30%)
Sep 03, 2019 0.7300 0.8000 0.7300 0.7700 139,600 +0.01(+1.05%)
Aug 30, 2019 0.7550 0.7800 0.7200 0.7620 77,700 +0.02(+2.28%)
Aug 29, 2019 0.7150 0.7505 0.7150 0.7450 60,044 +0.04(+4.93%)
Aug 28, 2019 0.7000 0.7200 0.6900 0.7100 72,750 +0.01(+1.43%)
Aug 27, 2019 0.7300 0.7300 0.6900 0.7000 67,751 -0.02(-2.78%)
Aug 26, 2019 0.7287 0.7499 0.7032 0.7200 109,159 -0.00(-0.68%)
Aug 23, 2019 0.7380 0.7500 0.7032 0.7249 92,800 -0.01(-1.80%)
Aug 22, 2019 0.7600 0.7600 0.7250 0.7382 89,759 -0.02(-2.19%)
Aug 21, 2019 0.7600 0.7801 0.7200 0.7547 106,804 +0.01(+1.86%)
Aug 20, 2019 0.7800 0.7800 0.7110 0.7409 111,081 -0.06(-7.39%)
Aug 19, 2019 0.7300 0.8000 0.7000 0.8000 216,747 +0.07(+9.59%)
Aug 16, 2019 0.6900 0.8000 0.6886 0.7300 336,400 +0.05(+6.66%)
Aug 15, 2019 0.6400 0.7488 0.6000 0.6844 364,587 +0.08(+13.91%)
Aug 14, 2019 0.6380 0.6386 0.5900 0.6008 240,151 -0.05(-8.32%)
Aug 13, 2019 0.7200 0.7400 0.6431 0.6553 778,698 -0.01(-1.34%)
Aug 12, 2019 0.7050 0.7200 0.6600 0.6642 102,253 -0.04(-5.11%)
Aug 09, 2019 0.7500 0.7777 0.7000 0.7000 246,400 -0.05(-6.67%)
Aug 08, 2019 0.6831 0.7800 0.6565 0.7500 526,726 +0.07(+10.33%)
Aug 07, 2019 0.6800 0.7000 0.6600 0.6798 204,099 -0.01(-1.49%)
Aug 06, 2019 0.6400 0.7300 0.6400 0.6901 316,891 +0.01(+1.49%)
Aug 05, 2019 0.7600 0.7600 0.6800 0.6800 220,353 -0.06(-8.71%)
Aug 02, 2019 0.7390 0.7777 0.7010 0.7449 247,900 +0.00(+0.66%)
Aug 01, 2019 0.7700 0.7700 0.7300 0.7400 217,743 -0.02(-2.63%)
Jul 31, 2019 0.7800 0.7800 0.7210 0.7600 1,821,735 -0.50(-39.68%)
Jul 30, 2019 1.540 1.700 1.200 1.260 3,259,264 -0.03(-2.33%)
Jul 29, 2019 1.300 1.310 1.290 1.290 11,775 +0.00(+0.00%)
Jul 26, 2019 1.180 1.310 1.180 1.290 22,900 +0.12(+10.26%)
Jul 25, 2019 1.210 1.250 1.170 1.170 12,139 -0.04(-3.43%)
Jul 24, 2019 1.310 1.310 1.200 1.212 3,405 -0.06(-4.91%)
Jul 23, 2019 1.320 1.320 1.260 1.274 8,788 -0.02(-1.24%)
Jul 22, 2019 1.270 1.363 1.150 1.290 6,591 +0.05(+4.03%)
Jul 19, 2019 1.240 1.240 1.160 1.240 5,200 +0.00(+0.27%)
Jul 18, 2019 1.290 1.330 1.139 1.237 30,231 -0.05(-4.14%)
Jul 17, 2019 1.290 1.350 1.290 1.290 5,310 -0.02(-1.26%)
Jul 16, 2019 1.370 1.370 1.300 1.306 10,159 -0.02(-1.77%)
Jul 15, 2019 1.330 1.330 1.270 1.330 15,976 +0.03(+2.31%)
Jul 12, 2019 1.360 1.380 1.170 1.300 99,800 -0.05(-3.70%)
Jul 11, 2019 1.380 1.380 1.320 1.350 11,844 +0.03(+2.27%)
Jul 10, 2019 1.380 1.380 1.320 1.320 8,550 -0.09(-6.38%)
Jul 09, 2019 1.390 1.420 1.327 1.410 5,071 +0.04(+2.92%)
Jul 08, 2019 1.330 1.370 1.310 1.370 6,904 +0.07(+5.38%)
Jul 05, 2019 1.420 1.440 1.300 1.300 24,100 -0.14(-9.72%)
Jul 03, 2019 1.350 1.450 1.340 1.440 6,700 +0.11(+8.27%)
Jul 02, 2019 1.360 1.450 1.330 1.330 16,776 -0.07(-5.00%)
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.