Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sgoco Group Ltd (NQ: SGOC )

N/A UNCHANGED
Last Price Updated: 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 1.400 1.400 1.300 1.325 9,343 -0.02(-1.49%)
May 30, 2017 1.450 1.450 1.325 1.345 17,342 -0.10(-7.24%)
May 26, 2017 1.250 1.500 1.250 1.450 41,192 +0.15(+11.54%)
May 25, 2017 1.400 1.400 1.198 1.300 42,399 -0.20(-13.33%)
May 24, 2017 1.255 1.500 1.250 1.500 39,039 +0.06(+4.27%)
May 23, 2017 1.550 1.550 1.400 1.439 21,107 -0.11(-7.19%)
May 22, 2017 1.400 1.550 1.400 1.550 24,116 +0.15(+10.71%)
May 19, 2017 1.400 1.500 1.300 1.400 55,163 +0.00(+0.00%)
May 18, 2017 1.500 1.500 1.400 1.400 9,930 -0.03(-1.75%)
May 17, 2017 1.350 1.450 1.300 1.425 21,086 -0.02(-1.72%)
May 16, 2017 1.450 1.550 1.426 1.450 20,978 +0.00(+0.00%)
May 15, 2017 1.450 1.550 1.300 1.450 48,431 +0.00(+0.00%)
May 12, 2017 1.500 1.550 1.450 1.450 23,740 -0.20(-12.12%)
May 11, 2017 1.435 1.650 1.100 1.650 164,122 +0.30(+22.22%)
May 10, 2017 1.600 1.625 1.250 1.350 113,585 -0.25(-15.62%)
May 09, 2017 1.650 1.775 1.600 1.600 159,384 -0.05(-3.03%)
May 08, 2017 1.700 2.450 1.550 1.650 1,536,946 +0.05(+3.12%)
May 05, 2017 1.550 1.900 1.500 1.600 72,499 +0.05(+3.23%)
May 04, 2017 1.758 1.758 1.550 1.550 36,933 -0.25(-13.89%)
May 03, 2017 1.800 1.850 1.750 1.800 2,754 +0.10(+5.88%)
May 02, 2017 1.700 1.800 1.550 1.700 18,134 -0.10(-5.56%)
May 01, 2017 1.950 1.950 1.750 1.800 17,521 -0.15(-7.69%)
Apr 28, 2017 2.000 2.550 1.900 1.950 132,601 -0.05(-2.50%)
Apr 27, 2017 2.050 2.050 2.000 2.000 4,599 -0.05(-2.44%)
Apr 26, 2017 2.050 2.050 2.050 2.050 1,000 +0.00(+0.00%)
Apr 25, 2017 2.160 2.160 2.050 2.050 2,866 +0.00(+0.00%)
Apr 24, 2017 2.250 2.300 2.050 2.050 20,341 -0.20(-8.89%)
Apr 21, 2017 2.250 2.250 2.250 2.250 349 +0.01(+0.45%)
Apr 20, 2017 2.300 2.300 2.200 2.240 1,373 -0.06(-2.61%)
Apr 19, 2017 2.300 2.300 2.300 2.300 304 +0.10(+4.55%)
Apr 17, 2017 2.200 2.200 2.200 14 -0.05(-2.22%)
Apr 13, 2017 2.250 2.250 2.250 2.250 100 -0.10(-4.26%)
Apr 12, 2017 2.450 2.450 2.350 2.350 4,002 -0.20(-7.84%)
Apr 11, 2017 2.500 2.550 2.400 2.550 4,464 +0.10(+4.08%)
Apr 10, 2017 2.600 2.600 2.450 2.450 1,662 -0.25(-9.26%)
Apr 07, 2017 2.604 2.750 2.400 2.700 12,647 +0.00(+0.00%)
Apr 06, 2017 2.600 2.750 2.550 2.700 17,245 -0.05(-1.82%)
Apr 05, 2017 2.800 2.850 2.690 2.750 17,405 -0.10(-3.51%)
Apr 04, 2017 2.800 2.850 2.800 2.850 1,417 +0.05(+1.79%)
Apr 03, 2017 2.800 2.825 2.750 2.800 1,176 -0.05(-1.75%)
Mar 31, 2017 2.850 2.850 2.850 2.850 533 -0.04(-1.55%)
Mar 30, 2017 2.900 2.900 2.875 2.895 1,240 -0.06(-1.86%)
Mar 29, 2017 2.850 2.950 2.850 2.950 2,195 +0.10(+3.51%)
Mar 24, 2017 2.850 2.850 2.850 0 +0.05(+1.79%)
Mar 22, 2017 2.800 2.800 2.800 35 +0.05(+1.82%)
Mar 21, 2017 2.750 2.850 2.700 2.750 1,463 -0.05(-1.79%)
Mar 20, 2017 2.650 2.902 2.650 2.800 5,064 +0.10(+3.70%)
Mar 17, 2017 2.650 2.772 2.650 2.700 525 -0.00(-0.17%)
Mar 16, 2017 2.875 2.875 2.650 2.705 975 -0.02(-0.83%)
Mar 15, 2017 2.350 3.000 2.300 2.727 16,461 +0.33(+13.64%)
Mar 14, 2017 2.200 2.500 2.200 2.400 7,138 +0.15(+6.67%)
Mar 13, 2017 2.250 2.500 2.110 2.250 16,539 -0.02(-1.10%)
Mar 10, 2017 2.500 2.650 2.250 2.275 9,293 -0.18(-7.14%)
Mar 09, 2017 2.500 2.600 2.250 2.450 5,706 -0.10(-3.92%)
Mar 08, 2017 2.600 2.650 2.550 2.550 2,364 -0.05(-1.92%)
Mar 07, 2017 2.600 2.600 2.600 2.600 604 -0.05(-1.89%)
Mar 06, 2017 2.700 2.725 2.650 2.650 2,590 -0.10(-3.64%)
Mar 03, 2017 2.900 2.900 2.750 2.750 2,667 +0.02(+0.92%)
Mar 02, 2017 2.750 2.750 2.600 2.725 30,572 -0.07(-2.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.