U.S. Markets open in 2 hrs 1 mins

SGOCO Group, Ltd. (SGOC)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4000-0.15 (-9.68%)
At close: 4:00PM EDT
People also watch
RCONCLNTNFECHGSHOSN
DateOpenHighLowCloseAdj Close*Volume
May 23, 20171.551.551.401.441.4421,100
May 22, 20171.401.551.401.551.5524,100
May 19, 20171.401.501.301.401.4055,200
May 18, 20171.501.501.401.401.409,900
May 17, 20171.351.451.301.431.4321,100
May 16, 20171.451.551.431.451.4521,000
May 15, 20171.451.551.301.451.4548,400
May 12, 20171.501.551.451.451.4523,700
May 11, 20171.441.651.101.651.65164,100
May 10, 20171.601.631.251.351.35113,600
May 09, 20171.651.781.601.601.60159,400
May 08, 20171.702.451.551.651.651,536,800
May 05, 20171.551.901.501.601.6072,500
May 04, 20171.761.761.551.551.5536,900
May 03, 20171.801.851.751.801.802,800
May 02, 20171.701.801.551.701.7018,100
May 01, 20171.951.951.751.801.8017,500
Apr 28, 20172.002.551.901.951.95132,600
Apr 27, 20172.052.052.002.002.004,600
Apr 26, 20172.052.052.052.052.051,000
Apr 25, 20172.162.162.052.052.052,900
Apr 24, 20172.252.302.052.052.0520,300
Apr 21, 20172.252.252.252.252.25300
Apr 20, 20172.302.302.202.242.241,400
Apr 19, 20172.302.302.302.302.30300
Apr 18, 20172.202.202.202.202.20-
Apr 17, 20172.052.252.052.202.202,000
Apr 13, 20172.252.252.252.252.25100
Apr 12, 20172.452.452.352.352.354,000
Apr 11, 20172.502.552.402.552.554,500
Apr 10, 20172.602.602.452.452.451,700
Apr 07, 20172.602.752.402.702.7012,600
Apr 06, 20172.602.752.552.702.7017,200
Apr 05, 20172.802.852.692.752.7517,400
Apr 04, 20172.802.852.802.852.851,400
Apr 03, 20172.802.832.752.802.801,200
Mar 31, 20172.852.852.852.852.85500
Mar 30, 20172.902.902.882.902.901,200
Mar 29, 20172.852.952.852.952.952,200
Mar 28, 20172.852.852.852.852.85-
Mar 27, 20172.852.852.852.852.85-
Mar 24, 20172.882.902.802.852.855,000
Mar 23, 20172.802.802.802.802.80-
Mar 22, 20172.802.802.782.802.801,000
Mar 21, 20172.752.852.702.752.751,500
Mar 20, 20172.652.902.652.802.805,100
Mar 17, 20172.652.772.652.702.70500
Mar 16, 20172.882.882.652.702.701,000
Mar 15, 20172.353.002.302.732.7316,500
Mar 14, 20172.202.502.202.402.407,100
Mar 13, 20172.252.502.112.252.2516,500
Mar 10, 20172.502.652.252.282.289,300
Mar 09, 20172.502.602.252.452.455,700
Mar 08, 20172.602.652.552.552.552,400
Mar 07, 20172.602.602.602.602.60600
Mar 06, 20172.702.732.652.652.652,600
Mar 03, 20172.902.902.752.752.752,700
Mar 02, 20172.752.752.602.732.7330,600
Mar 01, 20172.702.802.702.802.808,000
Feb 28, 20172.933.002.852.902.907,000
Feb 27, 20173.253.252.802.902.9016,400
Feb 24, 20173.403.403.403.403.40400
Feb 23, 20173.453.553.403.403.403,000
Feb 22, 20173.503.553.353.453.4510,000
Feb 21, 20173.603.603.303.403.4024,800
Feb 17, 20173.503.703.353.683.6837,600
Feb 16, 20173.403.503.403.453.455,700
Feb 15, 20173.483.483.453.453.45400
Feb 14, 20173.403.453.353.403.402,400
Feb 13, 20173.503.503.503.503.50-
Feb 10, 20173.503.503.503.503.50-
Feb 09, 20172.953.502.953.503.5017,400
Feb 08, 20173.153.152.853.033.038,700
Feb 07, 20173.103.103.103.103.10300
Feb 06, 20173.153.203.053.133.134,000
Feb 03, 20173.153.203.103.203.203,500
Feb 02, 20173.103.233.103.203.206,500
Feb 01, 20173.153.153.153.153.15400
Jan 31, 20173.203.203.053.103.102,800
Jan 30, 20173.203.303.203.203.201,400
Jan 27, 20173.253.253.253.253.25-
Jan 26, 20173.203.503.153.253.2512,200
Jan 25, 20173.153.503.103.153.1552,500
Jan 24, 20173.103.403.103.103.107,800
Jan 23, 20173.303.323.003.013.0165,100
Jan 20, 20173.453.453.303.353.353,000
Jan 19, 20173.653.953.403.453.4595,400
Jan 18, 20173.553.603.453.603.6032,300
Jan 17, 20173.553.553.403.553.556,400
Jan 13, 20173.653.653.253.453.4516,900
Jan 12, 20173.903.903.453.603.6027,500
Jan 11, 20173.803.853.803.853.85300
Jan 10, 20173.903.903.853.853.851,600
Jan 09, 20173.853.853.853.853.85800
Jan 06, 20173.903.903.903.903.901,100
Jan 05, 20173.803.943.803.903.9029,000
Jan 04, 20173.753.953.603.783.783,900
Jan 03, 20173.753.753.753.753.75-
Dec 30, 20163.713.753.703.753.755,800
Dec 29, 20163.733.733.653.663.662,100
*Close price adjusted for dividends and splits.
Loading more data...