Skip to main content
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 (%)
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%)
Mar 01, 2018 1.600 1.600 1.420 1.460 566,779 -0.09(-5.81%)
Feb 28, 2018 1.650 1.650 1.550 1.550 800,124 -0.12(-7.19%)
Feb 27, 2018 1.630 1.773 1.610 1.670 1,032,829 -0.08(-4.57%)
Feb 26, 2018 1.800 1.850 1.730 1.750 1,522,170 +0.05(+2.94%)
Feb 23, 2018 2.680 2.700 1.500 1.700 6,772,393 -1.10(-39.29%)
Feb 22, 2018 2.830 2.964 2.800 2.800 244,284 -0.07(-2.44%)
Feb 21, 2018 2.990 2.990 2.800 2.870 319,745 -0.12(-4.01%)
Feb 20, 2018 3.150 3.150 2.936 2.990 476,403 -0.18(-5.68%)
Feb 16, 2018 3.170 3.170 3.170 0 -0.15(-4.52%)
Feb 15, 2018 3.450 3.590 3.140 3.320 461,894 -0.08(-2.35%)
Feb 14, 2018 3.230 3.645 3.120 3.400 920,284 +0.16(+4.94%)
Feb 13, 2018 2.910 3.240 2.821 3.240 562,749 +0.29(+9.83%)
Feb 12, 2018 2.960 3.030 2.750 2.950 353,537 +0.08(+2.79%)
Feb 09, 2018 3.110 3.110 2.510 2.870 885,106 -0.15(-4.97%)
Feb 08, 2018 3.260 3.270 3.010 3.020 352,967 -0.17(-5.33%)
Feb 07, 2018 3.130 3.400 3.130 3.190 420,328 +0.09(+2.90%)
Feb 06, 2018 2.980 3.258 2.850 3.100 536,357 -0.11(-3.43%)
Feb 05, 2018 3.250 3.380 3.200 3.210 385,459 -0.11(-3.31%)
Feb 02, 2018 3.190 3.240 3.010 3.320 554,819 +0.13(+4.08%)
Feb 01, 2018 3.100 3.300 3.030 3.190 666,430 +0.02(+0.63%)
Jan 31, 2018 3.400 3.440 3.100 3.170 698,547 -0.21(-6.21%)
Jan 30, 2018 3.390 3.480 3.250 3.380 815,191 -0.06(-1.74%)
Jan 29, 2018 3.700 3.850 3.420 3.440 985,058 -0.07(-1.99%)
Jan 26, 2018 4.050 4.230 3.370 3.510 1,624,068 -0.62(-15.01%)
Jan 25, 2018 4.210 4.330 4.020 4.130 680,897 -0.16(-3.73%)
Jan 24, 2018 4.400 4.600 4.200 4.290 628,101 -0.09(-2.05%)
Jan 23, 2018 4.610 4.610 4.320 4.380 711,611 -0.18(-3.95%)
Jan 22, 2018 4.310 4.600 4.200 4.560 458,733 +0.16(+3.64%)
Jan 19, 2018 4.600 4.700 4.310 4.400 610,233 -0.13(-2.87%)
Jan 18, 2018 4.580 4.890 4.500 4.530 536,613 -0.10(-2.16%)
Jan 17, 2018 4.250 4.750 4.100 4.630 904,155 +0.34(+7.93%)
Jan 16, 2018 4.750 4.750 4.160 4.290 1,704,308 -0.68(-13.68%)
Jan 12, 2018 4.970 4.970 4.970 0 +0.14(+2.90%)
Jan 11, 2018 4.610 5.050 4.500 4.830 1,888,477 +0.15(+3.21%)
Jan 10, 2018 4.680 3,309,817 +0.39(+9.09%)
Jan 09, 2018 4.290 4.510 4.100 4.290 882,902 +0.14(+3.37%)
Jan 08, 2018 4.380 4.400 4.050 4.150 840,600 -0.16(-3.71%)
Jan 05, 2018 4.500 4.500 4.217 4.310 860,160 +0.08(+1.89%)
Jan 04, 2018 4.450 4.700 4.150 4.230 1,288,825 -0.32(-7.03%)
Jan 03, 2018 5.000 5.040 4.450 4.550 919,953 -0.30(-6.19%)
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.