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 29, 2019 0.8837 0.9650 0.8800 0.9501 24,500 +0.07(+8.35%)
Nov 27, 2019 0.8192 0.9200 0.8000 0.8769 145,600 +0.06(+6.93%)
Nov 26, 2019 0.8902 0.9135 0.8000 0.8201 70,631 -0.04(-4.92%)
Nov 25, 2019 1.020 1.020 0.8380 0.8625 227,252 -0.10(-10.71%)
Nov 22, 2019 0.9000 1.060 0.9000 0.9660 139,300 +0.07(+7.33%)
Nov 21, 2019 1.030 1.070 0.9000 0.9000 218,452 -0.12(-11.76%)
Nov 20, 2019 0.9800 1.090 0.9000 1.020 351,686 +0.12(+13.33%)
Nov 19, 2019 0.9100 0.9600 0.8800 0.9000 379,464 +0.01(+1.12%)
Nov 18, 2019 0.8000 0.9000 0.7300 0.8900 117,203 +0.10(+12.66%)
Nov 15, 2019 0.8800 0.8800 0.7500 0.7900 232,200 +0.04(+5.32%)
Nov 14, 2019 0.6790 0.8921 0.6200 0.7501 275,744 +0.08(+11.96%)
Nov 13, 2019 0.6600 0.6800 0.6200 0.6700 126,460 +0.02(+3.08%)
Nov 12, 2019 0.6600 0.6900 0.5777 0.6500 106,349 -0.00(-0.64%)
Nov 11, 2019 0.7200 0.7250 0.6500 0.6542 140,550 -0.02(-2.36%)
Nov 08, 2019 0.5400 0.7000 0.5400 0.6700 254,200 +0.11(+19.64%)
Nov 07, 2019 0.5500 0.5800 0.5400 0.5600 146,768 -0.04(-6.67%)
Nov 06, 2019 0.5800 0.6100 0.5104 0.6000 517,513 -0.01(-1.66%)
Nov 05, 2019 0.5400 0.9733 0.5400 0.6101 4,956,487 +0.09(+16.61%)
Nov 04, 2019 0.5301 0.5422 0.4511 0.5232 60,479 -0.00(-0.32%)
Nov 01, 2019 0.5400 0.5798 0.5000 0.5249 84,300 +0.02(+4.98%)
Oct 31, 2019 0.5158 0.5300 0.4999 0.5000 51,430 -0.02(-3.06%)
Oct 30, 2019 0.5050 0.5375 0.5050 0.5158 29,125 +0.00(+0.74%)
Oct 29, 2019 0.5050 0.5450 0.5050 0.5120 34,028 +0.01(+1.79%)
Oct 28, 2019 0.5700 0.6000 0.5000 0.5030 72,345 -0.01(-2.33%)
Oct 25, 2019 0.5700 0.6200 0.5150 0.5150 119,100 -0.02(-4.19%)
Oct 24, 2019 0.5400 0.5700 0.5000 0.5375 89,158 +0.00(+0.39%)
Oct 23, 2019 0.6200 0.6200 0.5000 0.5354 83,066 +0.02(+2.96%)
Oct 22, 2019 0.6600 0.6600 0.4800 0.5200 199,440 -0.10(-16.40%)
Oct 21, 2019 0.6500 0.6910 0.5781 0.6220 105,871 -0.08(-11.32%)
Oct 18, 2019 0.7246 0.7246 0.6564 0.7014 8,700 +0.04(+6.27%)
Oct 17, 2019 0.7446 0.7650 0.6300 0.6600 23,908 -0.05(-6.92%)
Oct 16, 2019 0.6500 0.7091 0.6150 0.7091 64,787 +0.05(+7.44%)
Oct 15, 2019 0.6500 0.6735 0.6099 0.6600 14,429 +0.03(+3.94%)
Oct 14, 2019 0.6599 0.6910 0.6099 0.6350 60,245 -0.04(-5.22%)
Oct 11, 2019 0.7000 0.7100 0.6700 0.6700 42,500 +0.02(+2.29%)
Oct 10, 2019 0.6827 0.7000 0.6535 0.6550 14,986 -0.02(-2.24%)
Oct 09, 2019 0.6900 0.7000 0.6600 0.6700 22,060 +0.01(+1.50%)
Oct 08, 2019 0.7000 0.7000 0.6600 0.6601 13,079 -0.00(-0.02%)
Oct 07, 2019 0.7200 0.7200 0.6601 0.6602 20,463 -0.04(-5.69%)
Oct 04, 2019 0.6800 0.7000 0.6600 0.7000 20,000 -0.02(-2.98%)
Oct 03, 2019 0.6800 0.7300 0.6800 0.7215 25,990 +0.05(+6.89%)
Oct 02, 2019 0.7000 0.7199 0.6500 0.6750 47,252 -0.02(-3.57%)
Oct 01, 2019 0.7001 0.7800 0.6596 0.7000 9,721 -0.00(-0.01%)
Sep 30, 2019 0.7700 0.7700 0.6122 0.7001 101,292 -0.00(-0.70%)
Sep 27, 2019 0.7546 0.7700 0.6902 0.7050 30,500 -0.07(-8.44%)
Sep 26, 2019 0.7500 0.7700 0.7400 0.7700 27,963 +0.04(+5.48%)
Sep 25, 2019 0.7800 0.7900 0.7300 0.7300 34,272 -0.05(-6.24%)
Sep 24, 2019 0.7900 0.7900 0.7601 0.7786 31,648 +0.01(+0.79%)
Sep 23, 2019 0.8100 0.8100 0.7601 0.7725 24,140 -0.04(-4.63%)
Sep 20, 2019 0.7900 0.8100 0.7400 0.8100 79,900 +0.01(+1.35%)
Sep 19, 2019 0.8200 0.8200 0.7615 0.7992 41,930 +0.01(+1.16%)
Sep 18, 2019 0.8000 0.8300 0.7600 0.7900 64,314 +0.03(+4.41%)
Sep 17, 2019 0.8400 0.8400 0.7513 0.7566 82,707 -0.05(-6.01%)
Sep 16, 2019 0.8500 0.8500 0.7502 0.8050 77,655 -0.01(-1.83%)
Sep 13, 2019 0.8000 0.8200 0.7700 0.8200 39,600 +0.02(+2.95%)
Sep 12, 2019 0.8161 0.8200 0.7800 0.7965 51,355 -0.03(-4.04%)
Sep 11, 2019 0.7700 0.8500 0.7300 0.8300 139,730 +0.09(+12.15%)
Sep 10, 2019 0.7368 0.7700 0.7350 0.7401 7,579 +0.01(+1.29%)
Sep 09, 2019 0.7700 0.7800 0.7300 0.7307 68,504 -0.05(-6.31%)
Sep 06, 2019 0.7418 0.7800 0.7400 0.7799 11,700 +0.05(+6.84%)
Sep 05, 2019 0.7600 0.7900 0.7300 0.7300 101,533 -0.03(-3.95%)
Sep 04, 2019 0.7888 0.7888 0.7505 0.7600 159,074 -0.01(-1.30%)
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.