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 (%)
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.