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 )

4.150 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 (%)
Feb 29, 2024 2.930 2.990 2.930 2.990 3,143 +0.04(+1.36%)
Feb 28, 2024 3.100 3.130 2.900 2.950 18,330 -0.09(-3.09%)
Feb 27, 2024 3.000 3.077 2.850 3.044 14,998 +0.13(+4.60%)
Feb 26, 2024 2.980 3.000 2.900 2.910 8,583 -0.08(-2.68%)
Feb 23, 2024 2.850 3.040 2.850 2.990 4,179 +0.09(+3.10%)
Feb 22, 2024 2.890 3.130 2.886 2.900 7,480 -0.09(-3.01%)
Feb 21, 2024 2.950 3.140 2.900 2.990 2,903 -0.03(-0.99%)
Feb 20, 2024 2.850 3.020 2.810 3.020 9,792 +0.03(+1.00%)
Feb 16, 2024 2.830 3.020 2.830 2.990 6,480 +0.08(+2.75%)
Feb 15, 2024 3.020 3.030 2.860 2.910 8,704 +0.02(+0.69%)
Feb 14, 2024 2.990 3.050 2.880 2.890 8,146 +0.02(+0.70%)
Feb 13, 2024 3.250 3.250 2.850 2.870 51,500 -0.39(-11.96%)
Feb 12, 2024 3.350 3.450 3.230 3.260 13,161 -0.13(-3.83%)
Feb 09, 2024 3.471 3.480 3.310 3.390 9,487 -0.01(-0.29%)
Feb 08, 2024 3.350 3.500 3.330 3.400 21,823 +0.13(+3.98%)
Feb 07, 2024 3.180 3.300 3.180 3.270 1,660 +0.02(+0.46%)
Feb 06, 2024 3.310 3.340 3.255 3.255 4,981 -0.04(-1.36%)
Feb 05, 2024 3.150 3.348 3.150 3.300 4,212 +0.24(+7.84%)
Feb 02, 2024 3.110 3.260 3.000 3.060 15,317 -0.09(-2.85%)
Feb 01, 2024 3.350 3.360 3.090 3.150 38,331 -0.23(-6.80%)
Jan 31, 2024 3.470 3.570 3.380 3.380 42,794 -0.09(-2.59%)
Jan 30, 2024 3.430 3.570 3.259 3.470 6,384 -0.05(-1.42%)
Jan 29, 2024 3.480 3.660 3.420 3.520 13,185 -0.08(-2.22%)
Jan 26, 2024 3.503 3.730 3.503 3.600 15,814 -0.07(-1.91%)
Jan 25, 2024 3.620 3.710 3.460 3.670 14,075 +0.10(+2.80%)
Jan 24, 2024 3.740 3.740 3.519 3.570 17,551 -0.01(-0.28%)
Jan 23, 2024 3.650 3.751 3.400 3.580 38,693 -0.07(-1.92%)
Jan 22, 2024 3.440 3.650 3.440 3.650 18,259 +0.10(+2.82%)
Jan 19, 2024 3.476 3.596 3.421 3.550 33,458 +0.01(+0.28%)
Jan 18, 2024 3.550 3.700 3.390 3.540 18,555 -0.08(-2.21%)
Jan 17, 2024 3.780 3.880 3.520 3.620 43,044 -0.22(-5.73%)
Jan 16, 2024 3.360 3.962 3.355 3.840 46,699 +0.43(+12.61%)
Jan 12, 2024 3.540 3.690 3.168 3.410 56,235 -0.24(-6.58%)
Jan 11, 2024 3.770 3.855 3.620 3.650 76,309 -0.23(-5.93%)
Jan 10, 2024 3.860 4.040 3.750 3.880 68,000 -0.12(-3.00%)
Jan 09, 2024 3.930 4.068 3.840 4.000 65,436 -0.08(-1.96%)
Jan 08, 2024 4.630 4.900 3.921 4.080 482,736 -0.45(-9.93%)
Jan 05, 2024 4.100 4.569 4.100 4.530 215,234 +0.38(+9.16%)
Jan 04, 2024 4.120 4.338 3.800 4.150 426,689 +0.15(+3.75%)
Jan 03, 2024 4.690 5.700 3.750 4.000 14,026,583 +1.10(+37.93%)
Jan 02, 2024 2.930 3.261 2.870 2.900 1,606,834 -0.12(-4.07%)
Dec 29, 2023 3.200 3.725 2.880 3.023 209,367 -0.17(-5.24%)
Dec 28, 2023 3.290 3.520 3.190 3.190 46,999 -0.11(-3.33%)
Dec 27, 2023 3.240 3.470 3.180 3.300 26,470 +0.12(+3.77%)
Dec 26, 2023 3.010 3.530 2.943 3.180 97,203 +0.16(+5.30%)
Dec 22, 2023 2.890 3.180 2.890 3.020 15,051 +0.15(+5.23%)
Dec 21, 2023 2.880 2.910 2.800 2.870 14,469 -0.03(-1.03%)
Dec 20, 2023 2.870 2.955 2.840 2.900 6,820 -0.06(-2.03%)
Dec 19, 2023 2.950 2.990 2.810 2.960 22,193 -0.01(-0.34%)
Dec 18, 2023 3.090 3.090 2.920 2.970 15,538 -0.06(-1.98%)
Dec 15, 2023 2.870 3.090 2.870 3.030 13,751 +0.17(+5.94%)
Dec 14, 2023 3.060 3.160 2.830 2.860 32,853 -0.25(-8.04%)
Dec 13, 2023 3.040 3.110 2.840 3.110 12,238 +0.07(+2.30%)
Dec 12, 2023 3.010 3.050 2.940 3.040 11,122 +0.03(+1.00%)
Dec 11, 2023 3.080 3.130 3.010 3.010 22,658 -0.18(-5.64%)
Dec 08, 2023 3.100 3.249 3.000 3.190 16,436 +0.04(+1.27%)
Dec 07, 2023 3.220 3.250 3.010 3.150 19,532 +0.09(+2.94%)
Dec 06, 2023 3.070 3.175 3.010 3.060 38,721 +0.00(+0.00%)
Dec 05, 2023 2.940 3.140 2.880 3.060 44,382 +0.04(+1.32%)
Dec 04, 2023 3.030 3.280 2.900 3.020 77,761 -0.01(-0.33%)
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.