Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.