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 (%)
Nov 30, 2017 1.850 1.852 1.780 1.850 24,676 +0.04(+2.21%)
Nov 29, 2017 1.970 1.970 1.750 1.810 21,032 -0.07(-3.72%)
Nov 28, 2017 1.970 2.000 1.880 1.880 20,594 -0.04(-2.25%)
Nov 27, 2017 1.850 1.940 1.810 1.923 44,140 +0.04(+2.30%)
Nov 24, 2017 1.910 1.926 1.822 1.880 8,700 +0.04(+1.99%)
Nov 22, 2017 1.840 1.900 1.800 1.843 22,521 +0.00(+0.19%)
Nov 21, 2017 1.830 1.970 1.770 1.840 22,020 -0.05(-2.65%)
Nov 20, 2017 1.900 2.050 1.714 1.890 58,172 -0.01(-0.53%)
Nov 17, 2017 1.770 1.900 1.710 1.900 45,940 +0.12(+6.74%)
Nov 16, 2017 1.717 1.854 1.710 1.780 20,040 +0.01(+0.56%)
Nov 15, 2017 1.750 1.810 1.684 1.770 32,455 -0.07(-3.80%)
Nov 14, 2017 1.930 2.050 1.840 1.840 28,631 -0.06(-3.16%)
Nov 13, 2017 1.761 2.000 1.750 1.900 60,729 +0.14(+7.95%)
Nov 10, 2017 1.690 1.777 1.651 1.760 17,578 +0.06(+3.53%)
Nov 09, 2017 1.590 1.770 1.520 1.700 44,663 +0.11(+6.92%)
Nov 08, 2017 1.590 1.730 1.550 1.590 13,037 -0.06(-3.64%)
Nov 07, 2017 1.700 1.770 1.555 1.650 25,771 -0.09(-5.17%)
Nov 06, 2017 1.800 1.970 1.605 1.740 45,353 -0.11(-5.95%)
Nov 03, 2017 1.860 2.010 1.584 1.850 60,027 +0.00(+0.00%)
Nov 02, 2017 2.030 2.040 1.760 1.850 40,475 +0.11(+6.32%)
Nov 01, 2017 1.690 2.100 1.690 1.740 83,589 +0.08(+4.82%)
Oct 31, 2017 1.600 1.746 1.525 1.660 36,962 +0.05(+3.11%)
Oct 30, 2017 1.630 1.639 1.460 1.610 21,680 -0.07(-4.11%)
Oct 27, 2017 1.700 1.739 1.640 1.679 11,249 +0.01(+0.54%)
Oct 26, 2017 1.660 1.750 1.650 1.670 13,687 -0.04(-2.34%)
Oct 25, 2017 1.700 1.760 1.696 1.710 17,680 -0.01(-0.55%)
Oct 24, 2017 1.700 1.750 1.650 1.720 31,508 +0.07(+4.21%)
Oct 23, 2017 1.800 1.800 1.650 1.650 55,792 -0.15(-8.33%)
Oct 20, 2017 1.820 1.841 1.670 1.800 33,365 +0.05(+2.86%)
Oct 19, 2017 1.770 1.850 1.730 1.750 43,275 -0.04(-2.23%)
Oct 18, 2017 1.980 2.030 1.770 1.790 28,716 +0.02(+1.13%)
Oct 17, 2017 1.820 1.843 1.750 1.770 29,553 -0.12(-6.35%)
Oct 16, 2017 1.850 2.120 1.746 1.890 79,134 -0.03(-1.56%)
Oct 13, 2017 2.040 2.169 1.910 1.920 56,182 -0.12(-5.88%)
Oct 12, 2017 2.000 2.170 1.910 2.040 67,908 +0.08(+4.08%)
Oct 11, 2017 1.885 2.060 1.824 1.960 7,320 +0.02(+1.03%)
Oct 10, 2017 1.950 1.950 1.864 1.940 7,731 -0.01(-0.51%)
Oct 09, 2017 1.850 1.950 1.841 1.950 11,035 +0.08(+4.28%)
Oct 06, 2017 1.999 2.020 1.837 1.870 35,862 +0.01(+0.54%)
Oct 05, 2017 1.966 2.020 1.799 1.860 30,130 -0.03(-1.59%)
Oct 04, 2017 2.000 2.000 1.871 1.890 16,470 +0.03(+1.61%)
Oct 03, 2017 1.852 2.100 1.800 1.860 77,636 +0.06(+3.33%)
Oct 02, 2017 1.915 1.915 1.800 1.800 5,268 -0.08(-4.26%)
Sep 29, 2017 1.900 1.949 1.821 1.880 13,978 -0.03(-1.57%)
Sep 28, 2017 1.871 1.940 1.850 1.910 4,445 -0.05(-2.55%)
Sep 27, 2017 2.010 2.010 1.813 1.960 10,867 -0.01(-0.51%)
Sep 26, 2017 2.043 2.043 1.930 1.970 1,854 +0.07(+3.68%)
Sep 25, 2017 2.000 2.000 1.850 1.900 14,935 -0.05(-2.56%)
Sep 22, 2017 1.918 2.040 1.900 1.950 13,012 +0.02(+1.04%)
Sep 21, 2017 1.980 1.980 1.860 1.930 11,863 -0.02(-1.03%)
Sep 20, 2017 1.920 2.040 1.900 1.950 10,067 -0.14(-6.69%)
Sep 19, 2017 2.130 2.231 1.900 2.090 25,440 -0.04(-1.88%)
Sep 18, 2017 2.190 2.500 1.990 2.130 71,555 +0.21(+10.94%)
Sep 15, 2017 1.760 2.100 1.760 1.920 56,091 +0.05(+2.67%)
Sep 14, 2017 1.880 2.050 1.750 1.870 26,002 -0.13(-6.50%)
Sep 13, 2017 2.050 2.119 1.950 2.000 16,718 -0.11(-5.21%)
Sep 12, 2017 2.120 2.139 2.020 2.110 34,524 -0.09(-4.09%)
Sep 11, 2017 2.390 2.490 2.189 2.200 25,022 -0.13(-5.58%)
Sep 08, 2017 2.390 2.649 2.150 2.330 178,682 +0.01(+0.43%)
Sep 07, 2017 2.110 2.377 2.094 2.320 44,134 +0.24(+11.54%)
Sep 06, 2017 1.980 2.090 1.920 2.080 14,665 +0.13(+6.67%)
Sep 05, 2017 1.830 2.030 1.830 1.950 20,557 +0.17(+9.55%)
Sep 01, 2017 1.800 1.870 1.780 1.780 17,829 -0.01(-0.56%)
Aug 31, 2017 1.850 1.850 1.790 1.790 9,202 +0.01(+0.56%)
Aug 30, 2017 1.829 1.829 1.780 1.780 6,126 +0.02(+1.14%)
Aug 29, 2017 1.810 1.810 1.700 1.760 18,249 +0.04(+2.33%)
Aug 28, 2017 1.850 1.900 1.720 1.720 27,127 -0.15(-8.02%)
Aug 25, 2017 1.910 2.020 1.870 1.870 33,487 +0.07(+3.89%)
Aug 24, 2017 2.110 2.110 1.800 1.800 27,844 -0.20(-10.00%)
Aug 23, 2017 2.240 2.240 2.000 2.000 24,402 -0.07(-3.38%)
Aug 22, 2017 2.210 2.440 2.050 2.070 55,272 -0.08(-3.72%)
Aug 21, 2017 2.080 2.250 2.020 2.150 31,679 +0.10(+4.88%)
Aug 18, 2017 2.010 2.070 2.000 2.050 22,746 +0.03(+1.49%)
Aug 17, 2017 2.105 2.130 2.020 2.020 12,823 -0.05(-2.42%)
Aug 16, 2017 2.150 2.161 2.050 2.070 14,536 -0.09(-4.17%)
Aug 15, 2017 2.300 2.301 2.150 2.160 18,492 -0.11(-4.85%)
Aug 14, 2017 2.250 2.290 2.244 2.270 10,341 +0.00(+0.00%)
Aug 11, 2017 2.200 2.300 2.200 2.270 11,927 +0.04(+1.79%)
Aug 10, 2017 2.200 2.290 2.160 2.230 11,349 +0.08(+3.72%)
Aug 09, 2017 2.280 2.280 2.129 2.150 13,352 -0.12(-5.29%)
Aug 08, 2017 2.150 2.290 2.160 2.270 35,317 +0.11(+5.09%)
Aug 07, 2017 2.170 2.180 2.150 2.160 2,745 -0.00(-0.01%)
Aug 04, 2017 2.183 2.190 2.150 2.160 21,232 +0.01(+0.47%)
Aug 03, 2017 2.150 2.170 2.150 2.150 16,288 +0.00(+0.00%)
Aug 02, 2017 2.170 2.180 2.150 2.150 11,091 +0.00(+0.00%)
Aug 01, 2017 2.180 2.180 2.150 2.150 4,953 -0.02(-0.92%)
Jul 31, 2017 2.150 2.170 2.150 2.170 1,346 +0.01(+0.46%)
Jul 28, 2017 2.010 2.174 2.010 2.160 9,619 +0.04(+1.89%)
Jul 27, 2017 2.150 2.160 2.120 2.120 6,038 -0.04(-1.85%)
Jul 26, 2017 2.190 2.190 2.150 2.160 7,691 +0.01(+0.47%)
Jul 25, 2017 2.190 2.190 2.150 2.150 6,605 -0.02(-0.92%)
Jul 24, 2017 2.180 2.180 2.150 2.170 6,112 +0.01(+0.46%)
Jul 21, 2017 2.150 2.200 2.150 2.160 15,183 -0.03(-1.37%)
Jul 20, 2017 2.180 2.285 2.170 2.190 26,375 -0.07(-3.10%)
Jul 19, 2017 2.300 2.300 2.252 2.260 3,304 -0.03(-1.31%)
Jul 18, 2017 2.290 2.300 2.272 2.290 5,960 -0.01(-0.43%)
Jul 17, 2017 2.355 2.357 2.280 2.300 1,585 +0.02(+0.88%)
Jul 14, 2017 2.320 2.320 2.280 2.280 8,191 +0.00(+0.00%)
Jul 13, 2017 2.295 2.360 2.200 2.280 11,312 +0.02(+0.76%)
Jul 12, 2017 2.180 2.276 2.180 2.263 3,598 +0.06(+2.85%)
Jul 11, 2017 2.210 2.240 2.200 2.200 2,782 -0.10(-4.35%)
Jul 10, 2017 2.350 2.350 2.150 2.300 15,744 +0.00(+0.00%)
Jul 07, 2017 2.279 2.310 2.120 2.300 25,928 -0.02(-0.86%)
Jul 06, 2017 2.230 2.320 2.230 2.320 18,709 +0.09(+4.04%)
Jul 05, 2017 2.200 2.270 2.200 2.230 16,767 +0.00(+0.00%)
Jul 03, 2017 2.290 2.290 2.210 2.230 9,867 +0.12(+5.69%)
Jun 30, 2017 2.272 2.340 2.110 2.110 17,383 -0.20(-8.66%)
Jun 29, 2017 2.350 2.350 2.085 2.310 38,928 +0.01(+0.44%)
Jun 28, 2017 2.270 2.418 2.270 2.300 28,602 +0.09(+4.07%)
Jun 27, 2017 2.218 2.360 2.200 2.210 61,039 +0.01(+0.45%)
Jun 26, 2017 2.200 2.250 2.200 2.200 1,996 +0.00(+0.00%)
Jun 23, 2017 2.270 2.320 2.210 2.200 25,625 -0.07(-3.08%)
Jun 22, 2017 2.250 2.336 2.229 2.270 19,427 +0.07(+3.18%)
Jun 21, 2017 2.390 2.570 2.200 2.200 62,455 -0.19(-7.95%)
Jun 20, 2017 2.350 2.400 2.200 2.390 37,713 -0.01(-0.42%)
Jun 19, 2017 2.510 2.510 2.350 2.400 1,823 -0.07(-2.83%)
Jun 16, 2017 2.560 2.590 2.204 2.470 80,101 -0.13(-5.00%)
Jun 15, 2017 2.500 2.670 2.420 2.600 28,986 +0.10(+4.00%)
Jun 14, 2017 2.400 2.540 2.285 2.500 32,869 +0.06(+2.46%)
Jun 13, 2017 2.490 2.490 2.351 2.440 23,715 -0.05(-2.01%)
Jun 12, 2017 2.300 2.560 2.270 2.490 43,841 +0.20(+8.73%)
Jun 09, 2017 2.212 2.360 2.100 2.290 21,051 +0.05(+2.23%)
Jun 08, 2017 2.100 2.360 2.100 2.240 38,569 +0.14(+6.67%)
Jun 07, 2017 2.190 2.213 2.100 2.100 16,728 -0.10(-4.55%)
Jun 06, 2017 2.100 2.381 2.100 2.200 34,560 +0.11(+5.26%)
Jun 05, 2017 2.250 2.250 2.000 2.090 26,613 -0.07(-3.24%)
Jun 02, 2017 2.385 2.420 2.150 2.160 83,821 -0.23(-9.62%)
Jun 01, 2017 2.560 2.560 2.390 2.390 34,526 -0.11(-4.40%)
May 31, 2017 2.530 2.560 2.380 2.500 51,283 -0.13(-4.94%)
May 30, 2017 2.430 2.630 2.426 2.630 12,918 +0.26(+10.97%)
May 26, 2017 2.170 2.650 2.170 2.370 19,529 +0.11(+4.88%)
May 25, 2017 2.316 2.458 2.260 2.260 3,224 -0.02(-0.89%)
May 24, 2017 2.220 2.350 2.220 2.280 3,884 -0.07(-2.98%)
May 23, 2017 2.000 2.520 2.000 2.350 47,610 +0.25(+11.90%)
May 22, 2017 2.150 2.440 2.042 2.100 21,035 -0.05(-2.33%)
May 19, 2017 2.150 2.390 2.150 2.150 43,525 -0.11(-4.87%)
May 18, 2017 2.250 2.466 2.150 2.260 144,084 -0.05(-2.16%)
May 17, 2017 2.500 2.587 2.300 2.310 24,855 -0.24(-9.41%)
May 16, 2017 2.750 2.782 2.500 2.550 40,789 -0.23(-8.27%)
May 15, 2017 2.800 2.800 2.750 2.780 15,448 +0.03(+1.09%)
May 12, 2017 2.757 2.900 2.750 2.750 6,472 +0.02(+0.73%)
May 11, 2017 2.800 2.961 2.560 2.730 42,473 +0.03(+1.11%)
May 10, 2017 2.971 2.971 2.700 2.700 62,380 -0.17(-5.92%)
May 09, 2017 2.950 3.300 2.670 2.870 241,921 +0.21(+7.89%)
May 08, 2017 2.830 2.830 2.510 2.660 26,140 -0.18(-6.34%)
May 05, 2017 2.760 2.900 2.750 2.840 28,761 -0.03(-1.04%)
May 04, 2017 2.870 2.897 2.790 2.870 19,906 -0.00(-0.00%)
May 03, 2017 2.875 2.875 2.870 2.870 947 +0.01(+0.35%)
May 02, 2017 2.970 2.970 2.860 2.860 18,567 -0.06(-2.05%)
May 01, 2017 3.000 3.000 2.900 2.920 40,287 -0.07(-2.34%)
Apr 28, 2017 2.990 3.000 2.900 2.990 7,383 +0.00(+0.00%)
Apr 27, 2017 3.000 3.040 2.900 2.990 64,498 -0.01(-0.33%)
Apr 26, 2017 2.850 3.000 2.850 3.000 20,974 +0.10(+3.45%)
Apr 25, 2017 3.000 3.000 2.900 2.900 9,853 -0.07(-2.36%)
Apr 24, 2017 3.000 3.035 2.970 2.970 10,607 -0.00(-0.00%)
Apr 21, 2017 3.050 3.080 2.970 2.970 48,869 -0.02(-0.67%)
Apr 20, 2017 3.380 3.380 2.976 2.990 72,472 -0.28(-8.56%)
Apr 19, 2017 2.977 3.460 2.818 3.270 105,907 +0.44(+15.55%)
Apr 18, 2017 2.850 3.000 2.810 2.830 59,929 +0.03(+1.07%)
Apr 17, 2017 2.780 2.960 2.780 2.800 24,109 +0.01(+0.36%)
Apr 13, 2017 3.017 3.040 2.790 2.790 10,780 -0.06(-2.11%)
Apr 12, 2017 3.010 3.025 2.850 2.850 5,656 -0.07(-2.40%)
Apr 11, 2017 2.900 3.028 2.750 2.920 59,938 +0.12(+4.29%)
Apr 10, 2017 2.952 3.276 2.760 2.800 140,975 -0.50(-15.15%)
Apr 07, 2017 3.250 3.490 3.127 3.300 122,772 +0.15(+4.76%)
Apr 06, 2017 3.200 3.230 3.120 3.150 22,132 -0.01(-0.32%)
Apr 05, 2017 3.180 3.200 3.150 3.160 23,588 -0.02(-0.63%)
Apr 04, 2017 3.250 3.280 3.180 3.180 19,741 +0.03(+0.95%)
Apr 03, 2017 3.280 3.280 3.150 3.150 14,441 +0.04(+1.29%)
Mar 31, 2017 3.120 3.230 3.100 3.110 16,580 -0.09(-2.81%)
Mar 30, 2017 3.450 3.450 3.100 3.200 50,194 -0.28(-7.95%)
Mar 29, 2017 3.110 3.896 3.110 3.477 128,422 +0.47(+15.50%)
Mar 28, 2017 3.250 3.250 2.970 3.010 27,615 -0.22(-6.81%)
Mar 27, 2017 3.350 3.350 3.200 3.230 12,647 -0.12(-3.58%)
Mar 24, 2017 3.630 3.630 3.260 3.350 19,359 +0.12(+3.87%)
Mar 23, 2017 3.227 3.300 3.200 3.225 17,752 +0.01(+0.16%)
Mar 22, 2017 3.490 3.490 3.200 3.220 19,033 +0.01(+0.44%)
Mar 21, 2017 3.410 3.446 3.200 3.206 25,873 -0.28(-8.14%)
Mar 20, 2017 3.390 3.570 3.200 3.490 5,462 +0.17(+5.12%)
Mar 17, 2017 3.480 3.480 3.320 3.320 3,377 -0.03(-0.90%)
Mar 16, 2017 3.450 3.490 3.310 3.350 14,922 -0.11(-3.18%)
Mar 15, 2017 3.500 3.577 3.400 3.460 16,917 -0.00(-0.02%)
Mar 14, 2017 3.570 3.630 3.450 3.461 19,296 -0.18(-4.92%)
Mar 13, 2017 3.650 3.720 3.570 3.640 67,969 +0.04(+1.11%)
Mar 10, 2017 3.650 3.650 3.600 3.600 35,231 +0.00(+0.00%)
Mar 09, 2017 3.600 3.675 3.510 3.600 33,129 +0.00(+0.00%)
Mar 08, 2017 3.600 3.730 3.430 3.600 40,653 +0.10(+2.90%)
Mar 07, 2017 3.430 3.586 3.430 3.498 47,452 +0.07(+2.00%)
Mar 06, 2017 3.600 3.600 3.400 3.430 61,603 -0.07(-2.00%)
Mar 03, 2017 3.600 3.600 3.410 3.500 63,444 -0.01(-0.28%)
Mar 02, 2017 3.750 3.750 3.510 3.510 74,652 +0.06(+1.74%)
Mar 01, 2017 3.680 3.760 3.450 3.450 237,375 -0.15(-4.17%)
Feb 28, 2017 3.690 3.750 3.600 3.600 64,226 -0.05(-1.37%)
Feb 27, 2017 3.450 3.720 3.450 3.650 128,453 +0.20(+5.80%)
Feb 24, 2017 3.430 3.680 3.400 3.450 58,542 -0.03(-0.86%)
Feb 23, 2017 3.720 3.720 3.480 3.480 71,576 -0.22(-5.95%)
Feb 22, 2017 3.650 3.900 3.520 3.700 167,306 +0.22(+6.32%)
Feb 21, 2017 3.610 3.700 3.400 3.480 68,117 -0.13(-3.60%)
Feb 17, 2017 3.610 3.610 3.610 0 -0.08(-2.17%)
Feb 16, 2017 3.400 4.000 3.300 3.690 254,981 +0.44(+13.54%)
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.