Skip to main content
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 (%)
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%)
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.