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 (%)
Jul 31, 2018 2.100 2.379 2.087 2.360 339,409 +0.17(+7.76%)
Jul 30, 2018 2.360 2.360 2.130 2.190 211,328 -0.18(-7.59%)
Jul 27, 2018 2.400 2.420 2.310 2.370 134,100 -0.03(-1.25%)
Jul 26, 2018 2.460 2.470 2.260 2.400 444,799 -0.06(-2.44%)
Jul 25, 2018 2.580 2.410 2.460 390,679 -0.12(-4.65%)
Jul 24, 2018 2.710 2.840 2.550 2.580 803,359 -0.07(-2.64%)
Jul 23, 2018 2.500 2.760 2.450 2.650 880,327 +0.27(+11.39%)
Jul 20, 2018 2.300 2.430 2.256 2.379 176,372 +0.08(+3.43%)
Jul 19, 2018 2.200 2.340 2.170 2.300 203,954 +0.13(+5.99%)
Jul 18, 2018 2.190 2.209 2.130 2.170 157,026 -0.01(-0.46%)
Jul 17, 2018 2.110 2.290 2.110 2.180 445,461 +0.06(+2.83%)
Jul 16, 2018 2.240 2.250 2.140 2.120 177,652 -0.08(-3.64%)
Jul 13, 2018 2.180 2.300 2.180 2.200 243,859 +0.04(+1.85%)
Jul 12, 2018 2.310 2.340 2.118 2.160 261,838 -0.09(-4.00%)
Jul 11, 2018 2.140 2.260 2.100 2.250 203,062 +0.08(+3.69%)
Jul 10, 2018 2.460 2.460 1.900 2.170 594,535 -0.24(-9.96%)
Jul 09, 2018 2.240 2.490 2.230 2.410 517,446 +0.22(+10.05%)
Jul 06, 2018 2.070 2.247 2.050 2.190 461,923 +0.16(+7.88%)
Jul 05, 2018 1.980 2.079 1.960 2.030 341,605 +0.08(+4.10%)
Jul 03, 2018 1.950 1.950 1.950 0 +0.18(+9.86%)
Jul 02, 2018 1.880 1.920 1.770 1.775 249,711 -0.10(-5.59%)
Jun 29, 2018 1.910 1.910 1.850 1.880 67,737 -0.02(-1.05%)
Jun 28, 2018 1.950 1.950 1.830 1.900 205,902 -0.04(-2.06%)
Jun 27, 2018 1.850 1.990 1.850 1.940 183,539 +0.06(+3.19%)
Jun 26, 2018 1.750 1.950 1.750 1.880 186,787 +0.09(+5.03%)
Jun 25, 2018 1.810 1.820 1.750 1.790 119,575 -0.03(-1.65%)
Jun 22, 2018 1.980 2.000 1.750 1.820 449,688 -0.11(-5.70%)
Jun 21, 2018 2.090 2.090 1.911 1.930 207,560 -0.09(-4.46%)
Jun 20, 2018 1.940 2.130 1.855 2.020 554,405 +0.16(+8.60%)
Jun 19, 2018 1.840 1.870 1.780 1.860 252,619 +0.00(+0.00%)
Jun 18, 2018 1.890 1.929 1.810 1.860 190,974 -0.04(-2.11%)
Jun 15, 2018 1.940 1.940 1.900 217,794 -0.04(-2.06%)
Jun 14, 2018 1.990 2.000 1.890 1.940 267,719 +0.00(+0.00%)
Jun 13, 2018 2.000 2.050 1.930 1.940 253,758 -0.05(-2.51%)
Jun 12, 2018 2.120 2.225 1.950 1.990 619,303 -0.15(-7.01%)
Jun 11, 2018 2.250 2.320 2.120 2.140 239,350 -0.09(-4.04%)
Jun 08, 2018 2.190 2.260 2.170 2.230 140,560 +0.08(+3.60%)
Jun 07, 2018 2.430 2.470 2.130 2.152 555,723 -0.25(-10.31%)
Jun 06, 2018 2.420 2.500 2.361 2.400 133,318 -0.04(-1.64%)
Jun 05, 2018 2.380 2.490 2.372 2.440 154,607 +0.07(+2.95%)
Jun 04, 2018 2.400 2.450 2.350 2.370 150,990 -0.05(-2.07%)
Jun 01, 2018 2.370 2.460 2.301 2.420 184,504 +0.08(+3.42%)
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%)
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.