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 (%)
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%)
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.