Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigma Designs Inc (NQ: SIGM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2004 8.040 8.100 7.853 7.910 239,400 -0.14(-1.74%)
Jan 29, 2004 8.280 8.400 7.760 8.050 415,500 -0.22(-2.66%)
Jan 28, 2004 8.250 8.630 8.250 8.270 275,700 -0.08(-0.96%)
Jan 27, 2004 8.400 8.500 8.210 8.350 514,700 -0.15(-1.76%)
Jan 26, 2004 8.600 8.800 7.750 8.500 1,235,000 -0.08(-0.93%)
Jan 23, 2004 8.720 9.000 8.340 8.580 433,300 -0.22(-2.50%)
Jan 22, 2004 8.970 9.100 8.560 8.800 564,700 -0.10(-1.12%)
Jan 21, 2004 9.430 9.500 8.770 8.900 479,800 -0.49(-5.22%)
Jan 20, 2004 8.960 9.490 8.950 9.390 484,500 +0.44(+4.92%)
Jan 16, 2004 9.050 9.160 8.950 8.950 494,500 +0.02(+0.22%)
Jan 15, 2004 9.000 9.050 8.750 8.930 296,553 -0.09(-1.00%)
Jan 14, 2004 8.900 9.050 8.890 9.020 482,510 +0.12(+1.35%)
Jan 13, 2004 8.890 9.080 8.610 8.900 457,120 +0.00(+0.00%)
Jan 12, 2004 8.590 8.910 8.550 8.900 407,027 +0.32(+3.73%)
Jan 09, 2004 8.790 9.000 8.500 8.580 832,161 -0.33(-3.70%)
Jan 08, 2004 9.310 9.500 8.890 8.910 1,267,659 -0.38(-4.09%)
Jan 07, 2004 8.560 9.300 8.560 9.290 2,105,603 +0.88(+10.46%)
Jan 06, 2004 8.400 8.530 8.250 8.410 492,400 +0.11(+1.33%)
Jan 05, 2004 8.060 8.500 8.000 8.300 1,115,400 +0.45(+5.73%)
Jan 02, 2004 7.550 7.970 7.440 7.850 542,300 +0.32(+4.25%)
Dec 31, 2003 7.300 7.550 7.300 7.530 431,400 +0.22(+3.01%)
Dec 30, 2003 7.250 7.400 7.220 7.310 296,645 +0.05(+0.69%)
Dec 29, 2003 7.040 7.490 6.870 7.260 657,177 +0.28(+4.01%)
Dec 26, 2003 7.000 7.030 6.750 6.980 186,192 +0.08(+1.16%)
Dec 24, 2003 6.540 7.000 6.480 6.900 391,322 +0.41(+6.32%)
Dec 23, 2003 6.200 6.520 6.170 6.490 385,712 +0.31(+5.02%)
Dec 22, 2003 6.090 6.300 6.020 6.180 336,697 +0.07(+1.15%)
Dec 19, 2003 6.000 6.190 5.970 6.110 406,350 -0.04(-0.65%)
Dec 18, 2003 6.020 6.300 6.020 6.150 516,750 +0.15(+2.50%)
Dec 17, 2003 6.300 6.370 5.960 6.000 385,936 -0.17(-2.76%)
Dec 16, 2003 5.870 6.350 5.870 6.170 487,931 +0.32(+5.47%)
Dec 15, 2003 6.600 6.670 5.770 5.850 488,022 -0.45(-7.14%)
Dec 12, 2003 6.030 6.490 5.980 6.300 472,152 +0.34(+5.70%)
Dec 11, 2003 5.810 5.950 5.810 5.960 217,452 +0.17(+2.94%)
Dec 10, 2003 5.700 6.000 5.650 5.790 434,208 -0.01(-0.17%)
Dec 09, 2003 5.800 6.080 5.700 5.800 339,435 -0.12(-2.03%)
Dec 08, 2003 6.100 6.150 5.850 5.920 209,577 -0.13(-2.15%)
Dec 05, 2003 5.950 6.080 5.790 6.050 471,510 +0.10(+1.68%)
Dec 04, 2003 5.830 5.960 5.750 5.950 688,317 +0.15(+2.59%)
Dec 03, 2003 6.000 6.040 5.770 5.800 712,782 -0.23(-3.81%)
Dec 02, 2003 6.300 6.350 5.930 6.030 718,719 -0.09(-1.47%)
Dec 01, 2003 6.000 6.210 5.910 6.120 1,013,836 +0.19(+3.20%)
Nov 28, 2003 5.970 6.030 5.850 5.930 538,433 +0.09(+1.54%)
Nov 26, 2003 5.900 6.250 5.700 5.840 5,706,285 -1.49(-20.33%)
Nov 25, 2003 7.180 7.500 7.170 7.330 589,508 +0.17(+2.37%)
Nov 24, 2003 7.160 7.200 6.860 7.160 577,114 +0.08(+1.13%)
Nov 21, 2003 7.200 7.510 7.000 7.080 332,632 -0.12(-1.67%)
Nov 20, 2003 7.290 7.560 7.160 7.200 251,868 -0.02(-0.28%)
Nov 19, 2003 7.620 7.700 7.150 7.220 406,248 -0.39(-5.12%)
Nov 18, 2003 7.220 8.020 7.200 7.610 453,325 +0.40(+5.55%)
Nov 17, 2003 7.410 7.420 7.120 7.210 316,130 -0.19(-2.57%)
Nov 14, 2003 7.900 7.900 7.300 7.400 342,029 -0.41(-5.26%)
Nov 13, 2003 7.700 8.200 7.620 7.811 499,170 +0.12(+1.57%)
Nov 12, 2003 7.650 7.870 7.600 7.690 366,803 +0.05(+0.65%)
Nov 11, 2003 7.940 8.180 7.600 7.640 632,609 -0.34(-4.26%)
Nov 10, 2003 8.870 8.870 7.800 7.980 818,144 -0.84(-9.52%)
Nov 07, 2003 8.620 8.820 8.560 8.820 193,205 +0.18(+2.08%)
Nov 06, 2003 8.900 8.980 8.580 8.640 308,559 -0.19(-2.15%)
Nov 05, 2003 8.770 8.930 8.560 8.830 390,088 -0.05(-0.56%)
Nov 04, 2003 8.970 8.980 8.800 8.880 179,422 +0.03(+0.34%)
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.