Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seven Stars Cloud Group Inc (NQ: SSC )

N/A UNCHANGED
Last Price Updated: 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 2.300 2.430 2.290 2.340 117,786 +0.01(+0.43%)
May 30, 2018 2.480 2.480 2.300 2.330 291,123 -0.15(-6.05%)
May 29, 2018 2.530 2.550 2.400 2.480 176,978 -0.02(-0.80%)
May 25, 2018 2.500 2.500 2.500 0 -0.03(-1.19%)
May 24, 2018 2.530 2.600 2.500 2.530 120,188 +0.00(+0.00%)
May 23, 2018 2.650 2.700 2.520 2.530 184,901 +0.00(+0.00%)
May 22, 2018 2.650 2.800 2.520 2.530 332,202 -0.20(-7.33%)
May 21, 2018 2.800 2.900 2.700 2.730 275,368 -0.04(-1.44%)
May 18, 2018 2.830 2.840 2.730 2.770 192,880 -0.09(-3.15%)
May 17, 2018 2.900 2.900 2.800 2.860 186,314 -0.04(-1.38%)
May 16, 2018 2.980 3.050 2.775 2.900 412,973 -0.04(-1.36%)
May 15, 2018 2.940 3.079 2.540 2.940 658,183 -0.01(-0.34%)
May 14, 2018 3.000 3.010 2.880 2.950 321,171 +0.00(+0.00%)
May 11, 2018 3.010 3.040 2.880 2.950 295,322 -0.09(-2.96%)
May 10, 2018 3.000 3.080 2.960 3.040 234,314 +0.03(+1.00%)
May 09, 2018 2.930 3.090 2.860 3.010 498,680 +0.10(+3.44%)
May 08, 2018 2.820 2.920 2.720 2.910 290,705 +0.14(+5.05%)
May 07, 2018 2.770 2.850 2.720 2.770 125,085 -0.02(-0.72%)
May 04, 2018 2.820 2.820 2.720 2.790 166,041 +0.01(+0.36%)
May 03, 2018 2.900 2.900 2.731 2.780 229,112 -0.07(-2.46%)
May 02, 2018 2.650 2.950 2.550 2.850 661,236 +0.22(+8.37%)
May 01, 2018 2.740 2.797 2.600 2.630 186,496 -0.06(-2.23%)
Apr 30, 2018 2.690 2.870 2.656 2.690 407,209 +0.01(+0.37%)
Apr 27, 2018 2.600 2.690 2.577 2.680 227,252 +0.12(+4.69%)
Apr 26, 2018 2.380 2.720 2.380 2.560 559,094 +0.14(+5.79%)
Apr 25, 2018 2.510 2.510 2.240 2.420 627,592 -0.10(-3.97%)
Apr 24, 2018 2.510 2.620 2.502 2.520 280,254 -0.12(-4.55%)
Apr 23, 2018 2.390 2.640 2.340 2.640 542,136 -0.04(-1.49%)
Apr 20, 2018 2.860 2.860 2.660 2.680 333,343 -0.09(-3.25%)
Apr 19, 2018 2.910 2.910 2.720 2.770 316,087 -0.08(-2.81%)
Apr 18, 2018 2.940 2.960 2.800 2.850 361,564 -0.05(-1.72%)
Apr 17, 2018 3.060 3.080 2.890 2.900 465,977 -0.02(-0.68%)
Apr 16, 2018 3.170 3.250 2.830 2.920 1,353,812 +0.02(+0.69%)
Apr 13, 2018 2.900 3.100 2.850 2.900 319,589 -0.07(-2.36%)
Apr 12, 2018 3.000 3.040 2.860 2.970 481,286 +0.05(+1.71%)
Apr 11, 2018 2.990 2.990 2.850 2.920 356,105 -0.02(-0.68%)
Apr 10, 2018 3.180 3.190 2.851 2.940 593,127 -0.21(-6.67%)
Apr 09, 2018 3.100 3.290 3.081 3.150 704,938 +0.10(+3.28%)
Apr 06, 2018 2.880 3.240 2.751 3.050 749,987 +0.15(+5.17%)
Apr 05, 2018 2.870 2.969 2.600 2.900 966,254 +0.14(+5.07%)
Apr 04, 2018 3.050 3.410 2.720 2.760 2,635,398 -0.25(-8.31%)
Apr 03, 2018 2.620 3.200 2.580 3.010 3,571,422 +0.41(+15.77%)
Apr 02, 2018 2.340 2.690 2.140 2.600 1,823,827 +0.47(+22.07%)
Mar 29, 2018 2.130 2.130 2.130 0 -0.05(-2.29%)
Mar 28, 2018 2.230 2.230 2.010 2.180 480,650 -0.07(-3.11%)
Mar 27, 2018 2.330 2.470 2.150 2.250 1,341,076 -0.08(-3.43%)
Mar 26, 2018 2.060 2.500 1.930 2.330 2,184,954 +0.40(+20.73%)
Mar 23, 2018 1.850 1.950 1.820 1.930 286,008 +0.10(+5.46%)
Mar 22, 2018 2.020 2.020 1.790 1.830 478,985 +0.07(+3.98%)
Mar 21, 2018 1.680 1.770 1.680 1.760 188,691 +0.08(+4.76%)
Mar 20, 2018 1.700 1.710 1.670 1.680 126,951 -0.03(-1.75%)
Mar 19, 2018 1.680 1.759 1.670 1.710 237,411 -0.05(-2.84%)
Mar 16, 2018 1.710 1.780 1.660 1.760 244,529 +0.04(+2.33%)
Mar 15, 2018 1.790 1.840 1.680 1.720 364,886 -0.06(-3.37%)
Mar 14, 2018 2.050 2.050 1.770 1.780 949,912 -0.20(-10.10%)
Mar 13, 2018 1.750 2.150 1.720 1.980 4,191,360 +0.29(+17.16%)
Mar 12, 2018 1.630 1.740 1.630 1.690 361,504 +0.05(+3.05%)
Mar 09, 2018 1.750 1.770 1.610 1.640 505,066 -0.10(-5.75%)
Mar 08, 2018 1.790 1.790 1.710 1.740 159,178 +0.01(+0.58%)
Mar 07, 2018 1.700 1.730 229,120 -0.03(-1.70%)
Mar 06, 2018 1.800 1.800 1.710 1.760 388,861 +0.03(+1.73%)
Mar 05, 2018 1.720 1.780 1.680 1.730 568,648 +0.07(+4.22%)
Mar 02, 2018 1.410 1.679 1.410 1.660 1,181,881 +0.20(+13.70%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.