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 (%)
Mar 12, 2024 4.150 0 -0.02(-0.48%)
Mar 11, 2024 3.700 4.180 3.647 4.170 58,036 +0.41(+11.00%)
Mar 08, 2024 3.360 3.775 3.340 3.757 57,441 +0.44(+13.16%)
Mar 07, 2024 3.340 3.560 3.100 3.320 107,494 +0.47(+16.33%)
Mar 06, 2024 2.800 2.899 2.775 2.854 332,095 +0.00(+0.14%)
Mar 05, 2024 2.920 2.920 2.730 2.850 5,708 +0.08(+2.88%)
Mar 04, 2024 2.970 3.080 2.630 2.770 43,350 -0.12(-4.15%)
Mar 01, 2024 3.050 3.050 2.510 2.890 38,344 -0.10(-3.34%)
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 1,606,744 -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%)
Dec 01, 2023 3.880 4.210 2.810 3.030 863,288 -0.68(-18.33%)
Nov 30, 2023 2.660 4.250 2.650 3.710 496,453 +1.11(+42.69%)
Nov 29, 2023 2.690 2.890 2.543 2.600 64,603 -0.06(-2.26%)
Nov 28, 2023 2.720 2.958 2.650 2.660 27,595 -0.29(-9.83%)
Nov 27, 2023 2.910 3.186 2.890 2.950 13,322 +0.13(+4.50%)
Nov 24, 2023 2.929 2.929 2.599 2.823 22,731 -0.07(-2.32%)
Nov 22, 2023 2.960 3.150 2.790 2.890 71,657 -0.14(-4.62%)
Nov 21, 2023 3.220 3.220 2.950 3.030 21,026 -0.07(-2.26%)
Nov 20, 2023 3.140 3.260 2.980 3.100 42,005 +0.07(+2.31%)
Nov 17, 2023 3.010 3.190 3.010 3.030 31,535 -0.04(-1.30%)
Nov 16, 2023 4.320 4.320 2.910 3.070 379,881 -1.37(-30.86%)
Nov 15, 2023 4.150 4.500 4.150 4.440 31,986 +0.23(+5.46%)
Nov 14, 2023 4.440 4.490 4.182 4.210 13,553 -0.14(-3.22%)
Nov 13, 2023 4.400 4.650 4.240 4.350 12,939 -0.09(-2.03%)
Nov 10, 2023 4.200 4.583 4.200 4.440 22,220 +0.15(+3.50%)
Nov 09, 2023 4.350 4.460 4.200 4.290 17,711 -0.12(-2.72%)
Nov 08, 2023 4.190 4.490 4.190 4.410 34,487 -0.04(-0.90%)
Nov 07, 2023 4.310 4.698 4.143 4.450 85,817 -0.06(-1.33%)
Nov 06, 2023 4.130 4.580 4.020 4.510 99,685 +0.25(+5.87%)
Nov 03, 2023 4.460 4.720 4.030 4.260 82,549 -0.08(-1.84%)
Nov 02, 2023 4.360 4.400 4.139 4.340 12,239 +0.19(+4.58%)
Nov 01, 2023 3.940 4.200 3.900 4.150 23,626 +0.13(+3.23%)
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 6.840 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 +0.06(+0.71%)
Jun 14, 2023 7.600 8.356 7.400 7.924 4,316 +0.33(+4.29%)
Jun 13, 2023 8.400 8.400 6.762 7.598 5,510 -1.00(-11.65%)
Jun 12, 2023 6.800 8.900 6.728 8.600 21,839 +2.08(+31.82%)
Jun 09, 2023 6.554 6.986 5.900 6.524 1,430 -0.10(-1.45%)
Jun 08, 2023 7.072 7.072 6.400 6.620 938 -0.45(-6.39%)
Jun 07, 2023 6.042 7.072 6.042 7.072 4,139 +1.27(+21.89%)
Jun 06, 2023 5.200 6.400 5.222 5.802 12,283 -0.40(-6.51%)
Jun 05, 2023 6.828 6.858 6.040 6.206 25,036 -0.77(-11.09%)
Jun 02, 2023 7.800 8.220 6.848 6.980 28,475 -0.22(-3.06%)
Jun 01, 2023 6.900 7.200 6.620 7.200 36,824 -0.07(-0.91%)
May 31, 2023 6.402 7.500 6.202 7.266 3,219 +0.86(+13.50%)
May 30, 2023 6.400 6.800 6.202 6.402 1,411 -0.37(-5.44%)
May 26, 2023 6.700 7.000 6.402 6.770 1,062 +0.27(+4.15%)
May 25, 2023 6.644 6.738 6.404 6.500 1,981 +0.10(+1.50%)
May 24, 2023 6.686 6.686 6.400 6.404 1,302 -0.22(-3.26%)
May 23, 2023 6.666 6.840 6.500 6.620 1,844 -0.06(-0.90%)
May 22, 2023 7.000 6.952 6.622 6.680 784 +0.06(+0.91%)
May 19, 2023 7.200 7.200 6.620 6.620 832 +0.00(+0.00%)
May 18, 2023 7.000 7.002 6.620 6.620 1,606 -0.05(-0.69%)
May 17, 2023 6.828 6.828 6.202 6.666 3,431 -0.43(-6.09%)
May 16, 2023 7.800 7.800 6.100 7.098 4,998 -0.60(-7.82%)
May 15, 2023 8.000 8.400 7.458 7.700 2,211 -0.30(-3.75%)
May 12, 2023 8.538 8.538 8.000 8.000 757 -0.24(-2.94%)
May 11, 2023 8.400 8.600 8.220 8.242 465 +0.04(+0.51%)
May 10, 2023 8.346 8.398 8.000 8.200 3,708 +0.00(+0.00%)
May 09, 2023 8.220 8.398 8.200 8.200 1,390 -0.22(-2.61%)
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%)
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.