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 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%)
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.