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 (%)
Apr 30, 2020 2.690 2.690 2.350 2.410 215,903 -0.17(-6.59%)
Apr 29, 2020 2.390 2.670 2.320 2.580 666,239 +0.19(+7.95%)
Apr 28, 2020 2.480 2.530 2.260 2.390 255,630 -0.09(-3.63%)
Apr 27, 2020 2.480 2.560 2.450 2.480 415,453 +0.13(+5.53%)
Apr 24, 2020 2.220 2.380 2.086 2.350 768,500 +0.21(+9.81%)
Apr 23, 2020 2.200 2.230 2.080 2.140 219,804 -0.09(-4.04%)
Apr 22, 2020 2.260 2.340 2.200 2.230 144,360 -0.04(-1.76%)
Apr 21, 2020 2.330 2.330 2.160 2.270 314,866 -0.13(-5.42%)
Apr 20, 2020 2.530 2.860 2.260 2.400 1,544,533 +0.02(+0.84%)
Apr 17, 2020 2.250 2.520 2.130 2.380 517,600 +0.12(+5.31%)
Apr 16, 2020 2.250 2.370 2.150 2.260 255,281 +0.01(+0.44%)
Apr 15, 2020 2.280 2.400 2.090 2.250 453,960 +0.00(+0.00%)
Apr 14, 2020 2.300 2.500 2.150 2.250 393,210 +0.02(+0.90%)
Apr 13, 2020 2.070 2.300 2.050 2.230 288,484 +0.18(+8.78%)
Apr 09, 2020 2.200 2.200 2.050 2.050 173,100 -0.09(-4.21%)
Apr 08, 2020 2.120 2.490 2.000 2.140 734,286 -0.09(-4.04%)
Apr 07, 2020 2.200 2.280 2.100 2.230 113,865 -0.06(-2.62%)
Apr 06, 2020 2.200 2.330 2.050 2.290 145,344 -0.02(-0.87%)
Apr 03, 2020 2.650 2.650 2.000 2.310 390,600 -0.68(-22.74%)
Apr 02, 2020 3.130 3.190 2.650 2.990 467,772 -0.15(-4.78%)
Apr 01, 2020 2.740 3.900 2.630 3.140 2,142,795 +0.38(+13.77%)
Mar 31, 2020 2.950 3.080 2.520 2.760 209,515 -0.02(-0.72%)
Mar 30, 2020 2.660 3.170 2.560 2.780 294,764 +0.20(+7.75%)
Mar 27, 2020 2.690 3.000 2.403 2.580 75,000 +0.05(+1.98%)
Mar 26, 2020 2.850 2.850 1.970 2.530 169,096 -0.34(-11.85%)
Mar 25, 2020 2.570 4.560 2.340 2.870 817,393 +0.22(+8.30%)
Mar 24, 2020 2.890 2.940 2.550 2.650 112,123 +0.39(+17.26%)
Mar 23, 2020 2.400 2.500 2.180 2.260 44,769 -0.24(-9.60%)
Mar 20, 2020 2.680 2.950 2.500 2.500 91,200 -0.83(-24.92%)
Mar 19, 2020 2.440 4.140 2.440 3.330 468,030 +0.77(+30.08%)
Mar 18, 2020 2.620 2.810 2.310 2.560 21,367 -0.41(-13.80%)
Mar 17, 2020 3.340 3.340 2.630 2.970 23,085 -0.43(-12.65%)
Mar 16, 2020 4.020 4.020 3.270 3.400 18,826 -0.92(-21.30%)
Mar 13, 2020 4.090 4.500 4.030 4.320 35,500 +0.20(+4.74%)
Mar 12, 2020 4.320 4.455 4.020 4.125 27,012 -0.64(-13.35%)
Mar 11, 2020 5.010 5.230 4.510 4.760 13,075 -0.56(-10.53%)
Mar 10, 2020 5.690 5.690 5.120 5.320 3,642 -0.04(-0.75%)
Mar 09, 2020 6.100 6.100 4.690 5.360 19,513 -0.89(-14.24%)
Mar 06, 2020 6.050 6.500 6.050 6.250 39,600 +0.35(+5.93%)
Mar 05, 2020 6.280 6.840 5.810 5.900 35,265 +0.02(+0.34%)
Mar 04, 2020 5.400 6.062 5.200 5.880 21,903 +0.27(+4.81%)
Mar 03, 2020 5.750 6.686 5.550 5.610 68,889 -0.05(-0.88%)
Mar 02, 2020 6.080 6.130 5.650 5.660 15,627 -0.84(-12.92%)
Feb 28, 2020 4.990 7.000 4.400 6.500 39,800 +5.92(+1020.69%)
Feb 27, 2020 0.6000 0.6000 0.5500 0.5800 127,392 -0.02(-3.33%)
Feb 26, 2020 0.6196 0.6377 0.5779 0.6000 151,087 +0.01(+1.68%)
Feb 25, 2020 0.6000 0.6300 0.5900 0.5901 140,680 -0.02(-3.21%)
Feb 24, 2020 0.6421 0.6500 0.6001 0.6097 121,380 -0.07(-10.40%)
Feb 21, 2020 0.7000 0.7000 0.6607 0.6805 141,600 -0.01(-1.39%)
Feb 20, 2020 0.7100 0.7100 0.6538 0.6901 139,499 +0.06(+10.29%)
Feb 19, 2020 0.7000 0.7250 0.6000 0.6257 365,168 -0.07(-10.61%)
Feb 18, 2020 0.8600 0.9300 0.7000 0.7000 288,469 -0.17(-19.54%)
Feb 14, 2020 0.9800 1.020 0.8000 0.8700 124,000 -0.10(-10.55%)
Feb 13, 2020 0.9600 1.020 0.9500 0.9726 61,934 +0.02(+2.38%)
Feb 12, 2020 0.9600 1.030 0.9500 0.9500 32,622 -0.02(-2.07%)
Feb 11, 2020 1.050 1.050 0.9600 0.9701 75,611 -0.02(-2.28%)
Feb 10, 2020 0.9900 1.042 0.9900 0.9927 14,003 +0.01(+1.29%)
Feb 07, 2020 1.020 1.049 0.9600 0.9801 52,700 -0.04(-3.91%)
Feb 06, 2020 1.070 1.070 0.9600 1.020 19,240 -0.01(-0.97%)
Feb 05, 2020 0.9400 1.070 0.9300 1.030 66,213 +0.08(+8.42%)
Feb 04, 2020 1.000 1.060 0.9200 0.9500 203,031 -0.07(-6.86%)
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.