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, 2021 3.810 3.820 3.740 3.800 336,800 -0.02(-0.52%)
Apr 29, 2021 3.800 3.850 3.630 3.820 221,840 +0.04(+1.06%)
Apr 28, 2021 3.570 3.790 3.500 3.780 314,163 +0.16(+4.42%)
Apr 27, 2021 3.700 3.700 3.490 3.620 284,305 -0.02(-0.55%)
Apr 26, 2021 3.350 3.690 3.230 3.640 643,133 +0.29(+8.66%)
Apr 23, 2021 3.550 3.550 3.210 3.350 1,723,600 +0.14(+4.36%)
Apr 22, 2021 3.520 3.520 3.130 3.210 2,605,851 -0.27(-7.76%)
Apr 21, 2021 3.140 3.540 3.120 3.480 959,540 +0.34(+10.83%)
Apr 20, 2021 3.140 3.220 3.080 3.140 309,205 -0.02(-0.63%)
Apr 19, 2021 3.210 3.230 3.020 3.160 500,898 +0.04(+1.28%)
Apr 16, 2021 3.190 3.250 3.070 3.120 246,900 -0.11(-3.41%)
Apr 15, 2021 3.420 3.450 3.200 3.230 300,069 -0.11(-3.29%)
Apr 14, 2021 3.430 3.530 3.300 3.340 340,268 -0.15(-4.30%)
Apr 13, 2021 3.540 3.610 3.305 3.490 955,893 -0.10(-2.79%)
Apr 12, 2021 3.750 3.790 3.400 3.590 756,320 -0.17(-4.52%)
Apr 09, 2021 3.820 3.860 3.710 3.760 187,900 -0.03(-0.79%)
Apr 08, 2021 3.980 4.000 3.690 3.790 435,570 -0.15(-3.81%)
Apr 07, 2021 4.040 4.100 3.910 3.940 616,473 +0.01(+0.25%)
Apr 06, 2021 3.950 4.020 3.830 3.930 272,213 +0.00(+0.00%)
Apr 05, 2021 3.820 4.070 3.710 3.930 625,697 +0.20(+5.36%)
Apr 01, 2021 3.760 3.869 3.650 3.730 415,100 +0.01(+0.27%)
Mar 31, 2021 3.700 3.840 3.610 3.720 1,015,752 +0.05(+1.36%)
Mar 30, 2021 3.650 3.730 3.550 3.670 1,822,197 -0.09(-2.39%)
Mar 29, 2021 4.180 4.250 3.700 3.760 668,844 -0.42(-10.05%)
Mar 26, 2021 4.310 4.550 3.950 4.180 461,900 -0.15(-3.46%)
Mar 25, 2021 3.870 4.510 3.870 4.330 723,559 +0.01(+0.23%)
Mar 24, 2021 4.700 4.720 4.150 4.320 888,568 -0.30(-6.49%)
Mar 23, 2021 4.760 4.940 4.550 4.620 536,543 -0.26(-5.33%)
Mar 22, 2021 5.000 5.060 4.640 4.880 967,392 -0.11(-2.20%)
Mar 19, 2021 5.080 5.270 4.900 4.990 1,054,100 +0.00(+0.00%)
Mar 18, 2021 5.520 5.640 4.830 4.990 2,494,958 -0.65(-11.52%)
Mar 17, 2021 5.200 6.740 5.100 5.640 8,204,091 +0.25(+4.64%)
Mar 16, 2021 6.170 6.320 5.180 5.390 9,686,502 -2.25(-29.45%)
Mar 15, 2021 4.940 9.750 4.900 7.640 287,713,216 +4.30(+128.74%)
Mar 12, 2021 3.370 3.410 3.270 3.340 68,300 -0.06(-1.76%)
Mar 11, 2021 3.290 3.420 3.250 3.400 77,006 +0.23(+7.26%)
Mar 10, 2021 3.430 3.450 3.150 3.170 129,973 -0.18(-5.37%)
Mar 09, 2021 3.280 3.350 3.140 3.350 62,135 +0.16(+5.02%)
Mar 08, 2021 3.200 3.210 3.010 3.190 63,138 +0.06(+1.92%)
Mar 05, 2021 3.120 3.160 2.750 3.130 175,100 +0.09(+2.96%)
Mar 04, 2021 3.500 3.560 2.830 3.040 414,332 -0.46(-13.14%)
Mar 03, 2021 3.600 3.800 3.434 3.500 178,161 -0.16(-4.37%)
Mar 02, 2021 3.900 3.900 3.610 3.660 147,251 -0.19(-4.94%)
Mar 01, 2021 3.760 3.890 3.760 3.850 108,872 +0.25(+6.94%)
Feb 26, 2021 3.860 3.900 3.502 3.600 152,200 -0.15(-4.00%)
Feb 25, 2021 4.030 4.160 3.750 3.750 218,508 -0.36(-8.76%)
Feb 24, 2021 4.100 4.220 3.860 4.110 147,670 +0.21(+5.38%)
Feb 23, 2021 4.300 4.430 3.560 3.900 596,562 -0.82(-17.37%)
Feb 22, 2021 4.690 4.830 4.670 4.720 164,772 -0.02(-0.42%)
Feb 19, 2021 4.920 4.965 4.710 4.740 318,400 -0.24(-4.82%)
Feb 18, 2021 5.290 5.300 4.900 4.980 360,416 -0.32(-6.04%)
Feb 17, 2021 5.050 5.650 4.930 5.300 1,124,260 +0.30(+6.00%)
Feb 16, 2021 5.140 5.150 4.840 5.000 410,197 +0.12(+2.46%)
Feb 12, 2021 4.480 4.920 4.405 4.880 373,200 +0.46(+10.41%)
Feb 11, 2021 4.480 4.630 4.330 4.420 270,222 +0.04(+0.91%)
Feb 10, 2021 4.700 4.800 4.230 4.380 414,920 -0.33(-7.01%)
Feb 09, 2021 4.970 5.000 4.530 4.710 591,272 -0.25(-5.04%)
Feb 08, 2021 4.070 5.010 4.050 4.960 1,227,957 +0.93(+23.08%)
Feb 05, 2021 4.010 4.053 3.890 4.030 185,900 +0.08(+2.03%)
Feb 04, 2021 4.119 4.140 3.888 3.950 184,476 -0.09(-2.23%)
Feb 03, 2021 3.640 4.130 3.630 4.040 720,203 +0.44(+12.22%)
Feb 02, 2021 3.700 3.750 3.580 3.600 210,898 -0.06(-1.64%)
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.