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 )

3.982 +3.781 (+1880.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 3.990 4.440 3.710 3.982 404,791 +3.78(+1880.11%)
Sep 21, 2023 0.2000 0.2300 0.1850 0.2011 2,905,013 +0.01(+7.20%)
Sep 20, 2023 0.1926 0.1988 0.1850 0.1876 199,991 -0.01(-2.95%)
Sep 19, 2023 0.1799 0.2200 0.1720 0.1933 439,722 +0.01(+6.80%)
Sep 18, 2023 0.1866 0.1914 0.1778 0.1810 245,599 +0.00(+2.03%)
Sep 15, 2023 0.1830 0.1899 0.1720 0.1774 279,528 -0.01(-3.59%)
Sep 14, 2023 0.1732 0.1924 0.1732 0.1840 198,537 -0.00(-1.60%)
Sep 13, 2023 0.2000 0.2000 0.1740 0.1870 360,814 +0.01(+6.07%)
Sep 12, 2023 0.1901 0.1929 0.1730 0.1763 967,667 -0.02(-11.41%)
Sep 11, 2023 0.2310 0.2310 0.1830 0.1990 1,055,226 -0.03(-11.52%)
Sep 08, 2023 0.2200 0.2813 0.2119 0.2249 4,898,918 -0.05(-16.70%)
Sep 07, 2023 0.3784 0.4191 0.2526 0.2700 34,814,224 +0.05(+23.40%)
Sep 06, 2023 0.2200 0.2350 0.2101 0.2188 13,160 -0.00(-0.55%)
Sep 05, 2023 0.2100 0.2240 0.2065 0.2200 29,255 -0.00(-1.74%)
Sep 01, 2023 0.2318 0.2370 0.2100 0.2239 68,918 -0.00(-1.76%)
Aug 31, 2023 0.2140 0.2398 0.2007 0.2279 242,726 -0.00(-0.91%)
Aug 30, 2023 0.2299 0.2300 0.2144 0.2300 156,752 +0.00(+1.46%)
Aug 29, 2023 0.2243 0.2302 0.2137 0.2267 69,231 -0.00(-0.26%)
Aug 28, 2023 0.2230 0.2297 0.2102 0.2273 57,030 -0.00(-0.48%)
Aug 25, 2023 0.2350 0.2467 0.2157 0.2284 236,266 -0.00(-0.26%)
Aug 24, 2023 0.2341 0.2353 0.2153 0.2290 161,483 +0.01(+2.69%)
Aug 23, 2023 0.2184 0.2380 0.2100 0.2230 674,832 +0.00(+1.36%)
Aug 22, 2023 0.2270 0.2389 0.2200 0.2200 279,143 -0.01(-4.47%)
Aug 21, 2023 0.2245 0.2587 0.2230 0.2303 734,899 -0.06(-20.56%)
Aug 18, 2023 0.2286 0.3100 0.2061 0.2899 1,981,212 +0.08(+36.10%)
Aug 17, 2023 0.2094 0.2200 0.2060 0.2130 137,192 +0.01(+3.35%)
Aug 16, 2023 0.1980 0.2188 0.1912 0.2061 133,232 +0.01(+2.69%)
Aug 15, 2023 0.2200 0.2288 0.1860 0.2007 289,355 -0.02(-10.92%)
Aug 14, 2023 0.2420 0.2460 0.2250 0.2253 171,963 -0.02(-8.82%)
Aug 11, 2023 0.2526 0.2526 0.2250 0.2471 275,977 -0.01(-3.48%)
Aug 10, 2023 0.2600 0.2699 0.2400 0.2560 200,808 -0.01(-2.44%)
Aug 09, 2023 0.2450 0.2749 0.2400 0.2624 240,750 +0.02(+9.20%)
Aug 08, 2023 0.2570 0.2800 0.2400 0.2403 527,752 -0.01(-5.76%)
Aug 07, 2023 0.2430 0.2700 0.2380 0.2550 618,238 +0.02(+9.96%)
Aug 04, 2023 0.2300 0.2415 0.2200 0.2319 156,013 -0.00(-0.39%)
Aug 03, 2023 0.2300 0.2457 0.2310 0.2328 188,712 +0.00(+0.65%)
Aug 02, 2023 0.2310 0.2500 0.2310 0.2313 216,657 -0.02(-7.48%)
Aug 01, 2023 0.2360 0.2728 0.2205 0.2500 860,035 +0.01(+4.60%)
Jul 31, 2023 0.2500 0.2500 0.2210 0.2390 662,239 -0.02(-8.08%)
Jul 28, 2023 0.2110 0.3288 0.2100 0.2600 3,784,785 +0.03(+13.09%)
Jul 27, 2023 0.2270 0.2633 0.2000 0.2299 2,449,340 +0.00(+1.28%)
Jul 26, 2023 0.1850 0.3380 0.1850 0.2270 14,458,821 +0.04(+22.70%)
Jul 25, 2023 0.2008 0.2100 0.1756 0.1850 604,105 -0.02(-10.63%)
Jul 24, 2023 0.2279 0.2292 0.1930 0.2070 814,164 -0.02(-10.00%)
Jul 21, 2023 0.2600 0.2700 0.2122 0.2300 2,783,449 -0.14(-38.04%)
Jul 20, 2023 0.3872 0.4100 0.3700 0.3712 608,789 -0.01(-2.32%)
Jul 19, 2023 0.3610 0.4200 0.3610 0.3800 23,010 +0.00(+0.00%)
Jul 18, 2023 0.3789 0.4119 0.3700 0.3800 81,345 -0.02(-4.69%)
Jul 17, 2023 0.4200 0.4639 0.3920 0.3987 111,212 -0.04(-9.80%)
Jul 14, 2023 0.3700 0.4699 0.3700 0.4420 268,869 +0.08(+22.54%)
Jul 13, 2023 0.3900 0.3900 0.3606 0.3607 25,122 -0.01(-2.46%)
Jul 12, 2023 0.3700 0.3768 0.3520 0.3698 62,848 -0.00(-0.03%)
Jul 11, 2023 0.3600 0.3699 0.3420 0.3699 96,116 +0.01(+3.61%)
Jul 10, 2023 0.3905 0.3905 0.3560 0.3570 26,120 +0.01(+2.73%)
Jul 07, 2023 0.3500 0.3697 0.3401 0.3475 40,912 -0.03(-7.31%)
Jul 06, 2023 0.3500 0.3750 0.3417 0.3749 19,075 +0.01(+2.15%)
Jul 05, 2023 0.3500 0.3670 0.3488 0.3670 26,757 +0.00(+0.55%)
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.