Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Sigma Additive Solutions, Inc. - Common Stock (NQ: SASI )

N/A UNCHANGED
Last Price Updated: 3:02 PM EDT, Mar 12, 2024 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 (%)
Oct 31, 2023 3.920 4.166 3.800 4.020 35,680 +0.01(+0.25%)
Oct 30, 2023 3.920 4.510 3.920 4.010 21,541 +0.01(+0.25%)
Oct 27, 2023 4.510 4.620 3.940 4.000 40,054 -0.58(-12.66%)
Oct 26, 2023 4.930 5.150 4.460 4.580 91,519 -0.46(-9.13%)
Oct 25, 2023 4.880 5.180 4.800 5.040 96,256 +0.10(+2.02%)
Oct 24, 2023 4.860 5.290 4.860 4.940 112,094 -0.31(-5.90%)
Oct 23, 2023 4.870 5.590 4.800 5.250 213,549 +0.42(+8.70%)
Oct 20, 2023 5.050 5.500 4.520 4.830 237,822 -0.26(-5.11%)
Oct 19, 2023 5.290 6.050 4.710 5.090 735,322 +0.03(+0.59%)
Oct 18, 2023 3.780 6.800 3.780 5.060 9,183,993 +1.20(+31.09%)
Oct 17, 2023 3.950 4.360 3.630 3.860 370,162 -0.11(-2.77%)
Oct 16, 2023 4.140 4.860 3.500 3.970 1,065,064 -1.97(-33.16%)
Oct 13, 2023 6.200 8.000 5.000 5.940 45,182,888 +3.52(+145.45%)
Oct 12, 2023 2.710 2.800 2.390 2.420 70,084 -0.23(-8.68%)
Oct 11, 2023 2.800 2.820 2.600 2.650 25,286 +0.02(+0.76%)
Oct 10, 2023 2.870 2.870 2.630 2.630 18,788 -0.15(-5.40%)
Oct 09, 2023 2.780 2.940 2.750 2.780 11,718 -0.02(-0.71%)
Oct 06, 2023 2.970 3.100 2.650 2.800 50,989 -0.23(-7.59%)
Oct 05, 2023 3.020 3.200 2.880 3.030 34,027 -0.05(-1.62%)
Oct 04, 2023 3.000 3.110 2.800 3.080 32,706 +0.17(+5.84%)
Oct 03, 2023 2.810 3.310 2.750 2.910 309,090 +0.08(+2.83%)
Oct 02, 2023 2.950 3.150 2.810 2.830 69,987 -0.23(-7.52%)
Sep 29, 2023 3.050 3.350 2.830 3.060 115,635 -0.39(-11.30%)
Sep 28, 2023 2.980 3.600 2.980 3.450 433,689 +0.47(+15.77%)
Sep 27, 2023 3.010 3.344 2.770 2.980 416,819 -0.12(-3.87%)
Sep 26, 2023 3.000 3.398 2.880 3.100 93,679 +0.14(+4.73%)
Sep 25, 2023 3.650 3.334 2.960 2.960 139,411 -1.02(-25.67%)
Sep 22, 2023 3.990 4.440 3.710 3.982 404,802 -0.04(-0.99%)
Sep 21, 2023 4.000 4.600 3.700 4.022 145,250 +0.27(+7.20%)
Sep 20, 2023 3.852 3.976 3.700 3.752 9,999 -0.11(-2.95%)
Sep 19, 2023 3.598 4.400 3.440 3.866 21,986 +0.25(+6.80%)
Sep 18, 2023 3.732 3.828 3.556 3.620 12,279 +0.07(+2.03%)
Sep 15, 2023 3.660 3.798 3.440 3.548 13,976 -0.13(-3.59%)
Sep 14, 2023 3.464 3.848 3.464 3.680 9,926 -0.06(-1.60%)
Sep 13, 2023 4.000 4.000 3.480 3.740 18,040 +0.21(+6.07%)
Sep 12, 2023 3.802 3.858 3.460 3.526 48,383 -0.45(-11.41%)
Sep 11, 2023 4.620 4.620 3.660 3.980 52,761 -0.52(-11.52%)
Sep 08, 2023 4.400 5.626 4.238 4.498 244,945 -0.90(-16.70%)
Sep 07, 2023 7.568 8.382 5.052 5.400 1,740,711 +1.02(+23.40%)
Sep 06, 2023 4.400 4.700 4.202 4.376 658 -0.02(-0.55%)
Sep 05, 2023 4.200 4.480 4.130 4.400 1,462 -0.08(-1.74%)
Sep 01, 2023 4.636 4.740 4.200 4.478 3,445 -0.08(-1.76%)
Aug 31, 2023 4.280 4.796 4.014 4.558 12,136 -0.04(-0.91%)
Aug 30, 2023 4.598 4.600 4.288 4.600 7,837 +0.07(+1.46%)
Aug 29, 2023 4.486 4.604 4.274 4.534 3,461 -0.01(-0.26%)
Aug 28, 2023 4.460 4.594 4.204 4.546 2,851 -0.02(-0.48%)
Aug 25, 2023 4.700 4.934 4.314 4.568 11,813 -0.01(-0.26%)
Aug 24, 2023 4.682 4.706 4.306 4.580 8,074 +0.12(+2.69%)
Aug 23, 2023 4.368 4.760 4.200 4.460 33,741 +0.06(+1.36%)
Aug 22, 2023 4.540 4.778 4.400 4.400 13,957 -0.21(-4.47%)
Aug 21, 2023 4.490 5.174 4.460 4.606 36,744 -1.19(-20.56%)
Aug 18, 2023 4.572 6.200 4.122 5.798 99,060 +1.54(+36.10%)
Aug 17, 2023 4.188 4.400 4.120 4.260 6,859 +0.14(+3.35%)
Aug 16, 2023 3.960 4.376 3.824 4.122 6,661 +0.11(+2.69%)
Aug 15, 2023 4.400 4.576 3.720 4.014 14,467 -0.49(-10.92%)
Aug 14, 2023 4.840 4.920 4.500 4.506 8,598 -0.44(-8.82%)
Aug 11, 2023 5.052 5.052 4.500 4.942 13,798 -0.18(-3.48%)
Aug 10, 2023 5.200 5.398 4.800 5.120 10,040 -0.13(-2.44%)
Aug 09, 2023 4.900 5.498 4.800 5.248 12,037 +0.44(+9.20%)
Aug 08, 2023 5.140 5.600 4.800 4.806 26,387 -0.29(-5.76%)
Aug 07, 2023 4.860 5.400 4.760 5.100 30,911 +0.46(+9.96%)
Aug 04, 2023 4.600 4.830 4.400 4.638 7,800 -0.02(-0.39%)
Aug 03, 2023 4.600 4.914 4.620 4.656 9,435 +0.03(+0.65%)
Aug 02, 2023 4.620 5.000 4.620 4.626 10,832 -0.37(-7.48%)
Aug 01, 2023 4.720 5.456 4.410 5.000 43,001 +0.22(+4.60%)
Jul 31, 2023 5.000 5.000 4.420 4.780 33,111 -0.42(-8.08%)
Jul 28, 2023 4.220 6.576 4.200 5.200 189,239 +0.60(+13.09%)
Jul 27, 2023 4.540 5.266 4.000 4.598 122,467 +0.06(+1.28%)
Jul 26, 2023 3.700 6.760 3.700 4.540 722,941 +0.84(+22.70%)
Jul 25, 2023 4.016 4.200 3.512 3.700 30,205 -0.44(-10.63%)
Jul 24, 2023 4.558 4.584 3.860 4.140 40,708 -0.46(-10.00%)
Jul 21, 2023 5.200 5.400 4.244 4.600 139,172 -2.82(-38.04%)
Jul 20, 2023 7.744 8.200 7.400 7.424 30,439 -0.18(-2.32%)
Jul 19, 2023 7.220 8.400 7.220 7.600 1,150 +0.00(+0.00%)
Jul 18, 2023 7.578 8.238 7.400 7.600 4,067 -0.37(-4.69%)
Jul 17, 2023 8.400 9.278 7.840 7.974 5,560 -0.87(-9.80%)
Jul 14, 2023 7.400 9.398 7.400 8.840 13,443 +1.63(+22.54%)
Jul 13, 2023 7.800 7.800 7.212 7.214 1,256 -0.18(-2.46%)
Jul 12, 2023 7.400 7.536 7.040 7.396 3,142 -0.00(-0.03%)
Jul 11, 2023 7.200 7.398 6.822 7.398 4,805 +0.26(+3.61%)
Jul 10, 2023 7.810 7.810 7.120 7.140 1,306 +0.19(+2.73%)
Jul 07, 2023 7.000 7.394 6.802 6.950 2,045 -0.55(-7.31%)
Jul 06, 2023 7.000 7.500 6.834 7.498 953 +0.16(+2.15%)
Jul 05, 2023 7.000 7.340 6.976 7.340 1,337 +0.04(+0.55%)
Jul 03, 2023 6.912 7.400 6.912 7.300 388 +0.32(+4.58%)
Jun 30, 2023 7.066 7.398 6.802 6.980 404 -0.42(-5.65%)
Jun 29, 2023 6.878 7.400 6.600 7.398 584 +0.51(+7.34%)
Jun 28, 2023 7.162 7.162 6.800 6.892 546 -0.16(-2.32%)
Jun 27, 2023 6.862 7.510 6.862 7.056 1,313 -0.34(-4.60%)
Jun 26, 2023 6.800 7.402 6.800 7.396 2,766 -0.20(-2.66%)
Jun 23, 2023 7.500 7.600 7.002 7.598 1,363 +0.20(+2.68%)
Jun 22, 2023 7.400 7.718 7.200 7.400 910 +0.00(+0.05%)
Jun 21, 2023 6.800 7.460 6.800 7.396 4,412 +0.38(+5.39%)
Jun 20, 2023 7.800 8.100 6.650 7.018 2,230 -0.76(-9.75%)
Jun 16, 2023 7.740 8.400 7.436 7.776 2,575 -0.20(-2.56%)
Jun 15, 2023 7.924 8.400 7.260 7.980 7,100 -0.44(-5.23%)
May 08, 2023 8.400 9.000 8.240 8.420 565 +0.02(+0.24%)
May 05, 2023 8.600 8.600 8.200 8.400 431 +0.18(+2.19%)
May 04, 2023 9.214 9.796 8.200 8.220 1,054 -0.41(-4.75%)
May 03, 2023 8.200 9.000 8.200 8.630 1,692 +0.03(+0.33%)
May 02, 2023 8.200 11.00 8.200 8.602 3,211 +0.40(+4.90%)
May 01, 2023 8.200 8.500 8.200 8.200 251 -0.22(-2.64%)
Apr 28, 2023 8.620 8.620 8.324 8.422 108 +0.00(+0.02%)
Apr 27, 2023 8.416 8.800 8.416 8.420 546 -0.37(-4.23%)
Apr 26, 2023 8.800 8.800 8.202 8.792 521 +0.01(+0.16%)
Apr 25, 2023 8.000 8.800 8.000 8.778 326 +0.58(+7.05%)
Apr 24, 2023 8.600 8.600 8.004 8.200 867 -0.70(-7.89%)
Apr 21, 2023 9.000 9.000 8.700 8.902 1,360 +0.16(+1.85%)
Apr 20, 2023 8.200 9.000 8.120 8.740 1,061 +0.14(+1.63%)
Apr 19, 2023 8.400 9.000 8.044 8.600 1,351 +0.13(+1.58%)
Apr 18, 2023 8.200 8.990 8.022 8.466 688 -0.93(-9.92%)
Apr 17, 2023 8.800 9.400 8.000 9.398 1,790 +0.20(+2.15%)
Apr 14, 2023 8.844 9.200 8.820 9.200 323 +0.20(+2.22%)
Apr 13, 2023 9.400 9.800 9.000 9.000 272 -0.40(-4.26%)
Apr 12, 2023 9.400 9.400 9.200 9.400 821 +0.20(+2.17%)
Apr 11, 2023 9.800 9.800 9.200 9.200 946 -0.24(-2.54%)
Apr 10, 2023 9.600 9.700 8.802 9.440 248 -0.36(-3.67%)
Apr 06, 2023 9.552 9.980 8.802 9.800 488 +1.00(+11.36%)
Apr 05, 2023 9.000 9.400 8.000 8.800 1,626 -0.34(-3.72%)
Apr 04, 2023 9.400 9.400 8.802 9.140 391 -0.18(-1.91%)
Apr 03, 2023 8.800 9.400 8.800 9.318 683 +0.52(+5.89%)
Mar 31, 2023 10.00 10.00 8.800 8.800 1,352 -0.93(-9.60%)
Mar 30, 2023 10.65 10.80 9.734 9.734 1,119 +0.43(+4.67%)
Mar 29, 2023 9.400 10.50 9.300 9.300 369 +0.30(+3.33%)
Mar 28, 2023 9.600 9.600 8.800 9.000 2,196 -0.62(-6.46%)
Mar 27, 2023 10.20 10.40 9.622 9.622 348 -0.18(-1.82%)
Mar 24, 2023 9.400 9.980 9.400 9.800 196 +0.40(+4.28%)
Mar 23, 2023 9.800 10.40 9.000 9.398 1,859 -0.40(-4.10%)
Mar 22, 2023 10.60 10.60 9.800 9.800 259 -0.20(-2.02%)
Mar 21, 2023 9.400 10.20 9.400 10.00 156 +0.10(+1.03%)
Mar 20, 2023 10.00 10.59 9.600 9.900 911 +0.30(+3.13%)
Mar 17, 2023 10.00 10.60 9.000 9.600 1,474 -0.80(-7.69%)
Mar 16, 2023 10.05 11.00 10.05 10.40 230 -0.20(-1.89%)
Mar 15, 2023 10.04 11.00 10.10 10.60 1,601 +0.20(+1.92%)
Mar 14, 2023 10.17 11.20 10.17 10.40 1,037 -0.30(-2.80%)
Mar 13, 2023 10.20 11.40 10.20 10.70 886 -0.50(-4.46%)
Mar 10, 2023 10.68 11.20 10.54 11.20 427 +0.20(+1.78%)
Mar 09, 2023 11.40 11.70 10.48 11.00 277 +0.40(+3.79%)
Mar 08, 2023 11.00 11.60 10.60 10.60 625 -0.40(-3.62%)
Mar 07, 2023 10.80 11.70 10.80 11.00 913 +0.32(+3.02%)
Mar 06, 2023 12.81 12.81 9.800 10.68 2,845 -1.52(-12.48%)
Mar 03, 2023 12.00 12.60 11.80 12.20 879 +0.18(+1.50%)
Mar 02, 2023 12.40 12.60 12.00 12.02 817 -0.38(-3.06%)
Mar 01, 2023 12.60 13.00 11.90 12.40 5,482 +0.50(+4.20%)
Feb 28, 2023 11.96 12.40 11.20 11.90 374 -0.04(-0.37%)
Feb 27, 2023 11.82 13.00 11.82 11.94 279 +0.14(+1.20%)
Feb 24, 2023 12.40 12.78 11.60 11.80 378 -0.65(-5.20%)
Feb 23, 2023 11.20 12.80 11.20 12.45 472 +0.45(+3.75%)
Feb 22, 2023 12.00 12.80 11.20 12.00 541 -0.12(-0.99%)
Feb 21, 2023 12.00 12.80 12.00 12.12 681 -0.28(-2.26%)
Feb 17, 2023 12.80 12.80 12.11 12.40 284 +0.20(+1.67%)
Feb 16, 2023 12.70 12.70 12.00 12.20 537 -0.17(-1.39%)
Feb 15, 2023 12.00 12.80 11.80 12.37 495 +0.55(+4.64%)
Feb 14, 2023 12.50 12.80 11.82 11.82 396 -0.58(-4.68%)
Feb 13, 2023 11.20 12.80 11.20 12.40 346 +0.80(+6.90%)
Feb 10, 2023 12.63 12.90 11.20 11.60 723 -1.45(-11.11%)
Feb 09, 2023 13.40 14.10 12.90 13.05 364 -0.18(-1.36%)
Feb 08, 2023 12.95 14.00 12.60 13.23 519 -0.37(-2.72%)
Feb 07, 2023 13.20 13.60 12.60 13.60 604 -0.31(-2.23%)
Feb 06, 2023 14.20 14.20 13.40 13.91 1,228 +0.71(+5.38%)
Feb 03, 2023 12.80 13.40 11.20 13.20 1,572 +0.62(+4.93%)
Feb 02, 2023 11.80 13.00 11.80 12.58 2,371 +0.98(+8.45%)
Feb 01, 2023 11.25 11.80 11.10 11.60 290 +0.31(+2.75%)
Jan 31, 2023 11.00 11.60 11.00 11.29 702 +0.02(+0.14%)
Jan 30, 2023 11.80 11.80 11.25 11.27 759 +0.07(+0.66%)
Jan 27, 2023 11.80 11.80 11.02 11.20 881 -0.40(-3.45%)
Jan 26, 2023 10.80 11.60 10.85 11.60 264 +0.38(+3.42%)
Jan 25, 2023 11.60 11.78 11.22 11.22 800 -0.06(-0.55%)
Jan 24, 2023 10.60 11.60 10.52 11.28 355 +0.48(+4.41%)
Jan 23, 2023 11.00 11.70 10.76 10.80 988 -0.20(-1.82%)
Jan 20, 2023 11.00 11.20 10.60 11.00 704 +0.80(+7.84%)
Jan 19, 2023 10.80 10.80 10.04 10.20 1,783 -0.10(-0.95%)
Jan 18, 2023 10.60 11.20 9.800 10.30 2,877 -1.46(-12.41%)
Jan 17, 2023 12.40 13.00 11.62 11.76 1,286 -0.16(-1.31%)
Jan 13, 2023 10.20 12.40 10.20 11.92 4,891 +1.52(+14.58%)
Jan 12, 2023 10.00 10.40 9.800 10.40 2,354 +0.36(+3.59%)
Jan 11, 2023 9.600 10.38 9.600 10.04 1,833 +0.24(+2.45%)
Jan 10, 2023 9.800 9.800 9.200 9.800 1,245 +0.04(+0.41%)
Jan 09, 2023 9.800 9.800 9.500 9.760 1,642 +0.26(+2.74%)
Jan 06, 2023 9.010 9.500 9.010 9.500 233 +0.50(+5.51%)
Jan 05, 2023 9.200 9.400 9.002 9.004 884 -0.20(-2.15%)
Jan 04, 2023 8.800 9.400 8.800 9.202 1,637 +0.60(+6.98%)
Jan 03, 2023 8.200 8.800 8.200 8.602 772 +0.60(+7.50%)
Dec 30, 2022 8.596 8.802 7.002 8.002 4,207 -0.20(-2.44%)
Dec 29, 2022 8.200 8.598 8.200 8.202 3,129 +0.00(+0.02%)
Dec 28, 2022 8.800 9.000 8.200 8.200 2,635 -0.60(-6.82%)
Dec 27, 2022 8.600 9.100 8.600 8.800 1,775 +0.00(+0.05%)
Dec 23, 2022 8.820 8.850 8.400 8.796 952 -0.30(-3.34%)
Dec 22, 2022 9.200 9.400 8.600 9.100 753 -0.31(-3.25%)
Dec 21, 2022 9.000 9.798 8.998 9.406 688 +0.01(+0.06%)
Dec 20, 2022 9.200 9.984 9.200 9.400 2,626 -0.68(-6.73%)
Dec 19, 2022 9.496 10.08 9.400 10.08 1,332 +0.28(+2.84%)
Dec 16, 2022 11.00 11.00 9.400 9.800 1,573 -0.14(-1.41%)
Dec 15, 2022 10.00 10.00 9.234 9.940 3,217 -0.06(-0.60%)
Dec 14, 2022 10.00 10.40 9.790 10.00 1,991 -0.65(-6.07%)
Dec 13, 2022 10.80 11.20 10.05 10.65 1,141 +0.05(+0.45%)
Dec 12, 2022 11.40 11.60 9.602 10.60 4,772 -1.00(-8.64%)
Dec 09, 2022 11.40 12.14 11.40 11.60 1,335 -0.20(-1.69%)
Dec 08, 2022 11.80 12.20 11.40 11.80 1,285 -0.20(-1.68%)
Dec 07, 2022 11.80 12.47 11.80 12.00 560 +0.20(+1.71%)
Dec 06, 2022 13.22 13.88 11.60 11.80 1,372 -1.43(-10.78%)
Dec 05, 2022 12.00 14.58 11.50 13.23 7,739 +1.26(+10.51%)
Dec 02, 2022 12.00 12.60 11.46 11.97 1,305 +0.39(+3.35%)
Dec 01, 2022 12.00 12.40 11.56 11.58 2,350 +0.08(+0.70%)
Nov 30, 2022 11.84 11.98 11.29 11.50 672 +0.30(+2.68%)
Nov 29, 2022 12.00 12.00 11.20 11.20 618 -0.37(-3.20%)
Nov 28, 2022 11.20 12.00 11.20 11.57 615 -0.19(-1.60%)
Nov 25, 2022 11.80 12.20 11.20 11.76 162 +0.44(+3.87%)
Nov 23, 2022 11.97 11.98 11.00 11.32 1,301 -0.08(-0.70%)
Nov 22, 2022 11.40 12.00 11.37 11.40 596 +0.01(+0.05%)
Nov 21, 2022 12.00 12.00 11.20 11.39 889 -0.31(-2.62%)
Nov 18, 2022 12.00 12.20 11.60 11.70 447 -0.20(-1.68%)
Nov 17, 2022 12.20 12.72 11.66 11.90 1,979 -0.30(-2.46%)
Nov 16, 2022 13.00 13.00 12.00 12.20 930 +0.00(+0.00%)
Nov 15, 2022 13.00 13.00 11.20 12.20 1,220 -0.03(-0.25%)
Nov 14, 2022 12.20 12.90 11.80 12.23 1,421 +0.33(+2.77%)
Nov 11, 2022 11.50 11.90 11.00 11.90 3,239 +0.42(+3.62%)
Nov 10, 2022 11.60 11.60 11.31 11.48 1,933 +0.08(+0.72%)
Nov 09, 2022 12.03 12.60 11.40 11.40 1,507 -0.60(-4.98%)
Nov 08, 2022 14.20 14.30 12.00 12.00 2,754 -0.90(-6.98%)
Nov 07, 2022 13.00 14.00 12.00 12.90 1,142 -0.20(-1.53%)
Nov 04, 2022 13.22 13.35 13.00 13.10 1,157 -0.20(-1.53%)
Nov 03, 2022 13.40 13.55 13.22 13.30 1,481 -0.15(-1.10%)
Nov 02, 2022 14.18 14.18 13.43 13.45 789 -0.39(-2.80%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.