Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2018 1.600 1.850 1.450 1.470 2,238,267 -0.49(-24.81%)
May 30, 2018 1.380 3.000 1.332 1.955 27,433,024 +0.64(+48.11%)
May 29, 2018 1.380 1.380 1.320 1.320 15,750 +0.00(+0.00%)
May 25, 2018 1.320 1.320 1.320 0 -0.08(-5.71%)
May 24, 2018 1.560 1.560 1.350 1.400 39,719 +0.06(+4.48%)
May 23, 2018 1.450 1.970 1.270 1.340 1,057,966 -0.14(-9.46%)
May 22, 2018 1.396 1.500 1.390 1.480 65,779 +0.11(+8.03%)
May 21, 2018 1.320 1.403 1.320 1.370 7,549 +0.02(+1.48%)
May 18, 2018 1.321 1.350 1.321 1.350 29,163 -0.03(-2.17%)
May 17, 2018 1.440 1.440 1.290 1.380 17,970 -0.02(-1.43%)
May 16, 2018 1.400 1.420 1.255 1.400 66,330 -0.00(-0.07%)
May 15, 2018 1.440 1.510 1.380 1.401 43,527 +0.00(+0.06%)
May 14, 2018 1.520 1.520 1.341 1.400 79,731 -0.12(-7.89%)
May 11, 2018 1.260 1.680 1.260 1.520 194,455 +0.25(+19.50%)
May 10, 2018 1.260 1.272 1.210 1.272 11,550 +0.04(+3.41%)
May 09, 2018 1.245 1.340 1.105 1.230 45,986 -0.01(-0.81%)
May 08, 2018 1.329 1.329 1.220 1.240 22,157 +0.01(+0.81%)
May 07, 2018 1.220 1.250 1.220 1.230 39,181 +0.05(+4.06%)
May 04, 2018 1.140 1.200 1.101 1.182 20,787 +0.03(+2.78%)
May 03, 2018 1.280 1.280 1.100 1.150 45,544 -0.07(-5.74%)
May 02, 2018 1.170 1.350 1.050 1.220 209,862 +0.09(+7.96%)
May 01, 2018 1.150 1.180 1.120 1.130 22,470 +0.03(+2.50%)
Apr 30, 2018 1.130 1.178 1.061 1.102 19,749 -0.02(-1.57%)
Apr 27, 2018 1.100 1.207 1.100 1.120 23,977 +0.01(+0.90%)
Apr 26, 2018 1.209 1.209 1.050 1.110 26,956 -0.03(-2.63%)
Apr 25, 2018 1.130 1.141 1.110 1.140 26,041 -0.01(-0.66%)
Apr 24, 2018 1.090 1.192 1.070 1.148 13,385 +0.02(+1.56%)
Apr 23, 2018 1.190 1.190 1.123 1.130 10,615 -0.08(-6.61%)
Apr 20, 2018 1.241 1.242 1.200 1.210 20,149 -0.01(-1.11%)
Apr 19, 2018 1.249 1.250 1.210 1.224 3,059 -0.01(-0.52%)
Apr 18, 2018 1.210 1.289 1.210 1.230 5,731 +0.02(+1.65%)
Apr 17, 2018 1.240 1.240 1.200 1.210 14,808 +0.00(+0.00%)
Apr 16, 2018 1.200 1.250 1.200 1.210 21,865 +0.01(+0.83%)
Apr 13, 2018 1.270 1.270 1.190 1.200 62,688 -0.01(-0.83%)
Apr 12, 2018 1.270 1.329 1.202 1.210 37,001 -0.10(-7.98%)
Apr 11, 2018 1.330 1.330 1.301 1.315 9,366 +0.00(+0.38%)
Apr 10, 2018 1.300 1.340 1.280 1.310 21,437 +0.04(+3.15%)
Apr 09, 2018 1.430 1.451 1.261 1.270 80,781 -0.20(-13.60%)
Apr 06, 2018 1.542 1.542 1.450 1.470 21,806 +0.02(+1.37%)
Apr 05, 2018 1.457 1.530 1.450 1.450 16,147 +0.02(+1.40%)
Apr 04, 2018 1.450 1.500 1.416 1.430 23,362 +0.01(+0.70%)
Apr 03, 2018 1.500 1.500 1.348 1.420 25,011 -0.09(-5.96%)
Apr 02, 2018 1.550 1.550 1.390 1.510 18,411 +0.07(+4.86%)
Mar 29, 2018 1.440 1.440 1.440 0 +0.02(+1.42%)
Mar 28, 2018 1.570 1.570 1.410 1.420 43,014 -0.04(-2.88%)
Mar 27, 2018 1.480 1.638 1.421 1.462 14,581 +0.00(+0.14%)
Mar 26, 2018 1.450 1.840 1.373 1.460 420,509 +0.06(+4.28%)
Mar 23, 2018 1.400 1.460 1.356 1.400 25,835 -0.01(-0.71%)
Mar 22, 2018 1.484 1.484 1.400 1.410 12,980 -0.06(-4.08%)
Mar 21, 2018 1.476 1.480 1.461 1.470 8,399 +0.02(+1.07%)
Mar 20, 2018 1.489 1.500 1.450 1.454 4,721 -0.02(-1.06%)
Mar 19, 2018 1.530 1.530 1.463 1.470 12,085 -0.07(-4.55%)
Mar 16, 2018 1.460 1.540 1.410 1.540 21,713 +0.06(+4.38%)
Mar 15, 2018 1.470 1.495 1.400 1.475 17,922 +0.05(+3.17%)
Mar 14, 2018 1.529 1.529 1.400 1.430 25,973 -0.09(-5.83%)
Mar 13, 2018 1.520 1.550 1.480 1.519 22,305 -0.01(-0.75%)
Mar 12, 2018 1.550 1.550 1.508 1.530 11,045 -0.03(-1.92%)
Mar 09, 2018 1.540 1.573 1.510 1.560 37,034 +0.03(+1.96%)
Mar 08, 2018 1.570 1.570 1.495 1.530 10,198 +0.03(+2.00%)
Mar 07, 2018 1.500 1.560 1.500 1.500 3,997 -0.01(-0.66%)
Mar 06, 2018 1.500 1.570 1.460 1.510 26,356 +0.03(+2.03%)
Mar 05, 2018 1.520 1.520 1.480 1.480 16,988 -0.02(-1.58%)
Mar 02, 2018 1.540 1.540 1.481 1.504 2,551 +0.00(+0.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.