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 31, 2014 4.780 4.830 4.680 4.690 211,477 -0.16(-3.30%)
Jan 30, 2014 4.780 4.880 4.780 4.850 145,226 +0.06(+1.25%)
Jan 29, 2014 4.850 4.890 4.790 4.790 147,488 -0.09(-1.84%)
Jan 28, 2014 4.800 4.890 4.800 4.880 237,614 +0.09(+1.88%)
Jan 27, 2014 4.790 4.910 4.690 4.790 219,352 +0.05(+1.05%)
Jan 24, 2014 4.840 4.840 4.700 4.740 344,967 -0.16(-3.27%)
Jan 23, 2014 4.980 4.990 4.860 4.900 198,079 -0.08(-1.61%)
Jan 22, 2014 5.060 5.060 4.970 4.980 221,511 -0.07(-1.39%)
Jan 21, 2014 5.210 5.240 5.030 5.050 245,708 -0.11(-2.13%)
Jan 17, 2014 5.170 5.160 5.160 5.160 284,600 -0.01(-0.19%)
Jan 16, 2014 5.260 5.370 5.170 5.170 313,680 -0.12(-2.27%)
Jan 15, 2014 5.330 5.490 5.290 5.290 587,571 -0.04(-0.75%)
Jan 14, 2014 5.070 5.380 5.070 5.330 576,881 +0.29(+5.75%)
Jan 13, 2014 5.070 5.340 4.980 5.040 638,601 -0.06(-1.18%)
Jan 10, 2014 5.210 5.255 5.000 5.100 471,725 -0.10(-1.92%)
Jan 09, 2014 4.730 5.210 4.730 5.200 892,661 +0.47(+9.94%)
Jan 08, 2014 4.900 4.940 4.730 4.730 670,733 -0.16(-3.27%)
Jan 07, 2014 4.780 4.970 4.780 4.890 378,755 +0.11(+2.30%)
Jan 06, 2014 4.540 4.830 4.540 4.780 491,523 +0.17(+3.80%)
Jan 03, 2014 4.650 4.760 4.550 4.605 400,729 -0.06(-1.39%)
Jan 02, 2014 4.740 4.750 4.670 4.670 272,562 -0.05(-1.06%)
Dec 31, 2013 4.720 4.720 4.720 4.720 563,500 -0.02(-0.42%)
Dec 30, 2013 4.630 4.800 4.630 4.740 582,348 +0.09(+1.94%)
Dec 27, 2013 4.560 4.660 4.500 4.650 471,948 +0.08(+1.75%)
Dec 26, 2013 4.510 4.800 4.480 4.570 543,435 +0.08(+1.78%)
Dec 24, 2013 4.510 4.590 4.480 4.490 931,293 -0.02(-0.44%)
Dec 23, 2013 4.710 4.850 4.450 4.510 1,470,938 +0.11(+2.50%)
Dec 20, 2013 4.320 4.430 4.260 4.400 619,783 +0.10(+2.33%)
Dec 19, 2013 4.070 4.310 4.040 4.300 421,240 +0.24(+5.91%)
Dec 18, 2013 4.200 4.200 4.050 4.060 576,838 -0.13(-3.10%)
Dec 17, 2013 4.150 4.380 4.060 4.190 414,659 +0.02(+0.48%)
Dec 16, 2013 4.480 4.490 4.125 4.170 505,540 -0.31(-6.92%)
Dec 13, 2013 4.480 4.510 4.350 4.480 389,446 -0.01(-0.22%)
Dec 12, 2013 4.502 4.660 4.340 4.490 1,398,298 -0.86(-16.07%)
Dec 11, 2013 5.350 5.450 5.310 5.350 526,270 +0.04(+0.75%)
Dec 10, 2013 5.360 5.380 5.230 5.310 293,758 -0.05(-0.93%)
Dec 09, 2013 5.340 5.390 5.260 5.360 124,455 +0.03(+0.56%)
Dec 06, 2013 5.380 5.470 5.220 5.330 0 -0.02(-0.37%)
Dec 05, 2013 5.370 5.460 5.251 5.350 0 -0.04(-0.74%)
Dec 04, 2013 5.500 5.510 5.280 5.390 0 -0.11(-2.00%)
Dec 03, 2013 5.530 5.610 5.410 5.500 0 -0.05(-0.90%)
Dec 02, 2013 5.600 5.630 5.450 5.550 119,182 -0.06(-1.07%)
Nov 29, 2013 5.750 5.750 5.570 5.610 0 -0.10(-1.75%)
Nov 27, 2013 5.540 5.720 5.450 5.710 0 +0.18(+3.25%)
Nov 26, 2013 5.600 5.670 5.510 5.530 0 -0.08(-1.43%)
Nov 25, 2013 5.670 5.680 5.560 5.610 140,831 -0.06(-1.06%)
Nov 22, 2013 5.650 5.750 5.520 5.670 0 +0.04(+0.71%)
Nov 21, 2013 5.540 5.650 5.530 5.630 106,076 +0.10(+1.81%)
Nov 20, 2013 5.490 5.660 5.460 5.530 0 +0.06(+1.10%)
Nov 19, 2013 5.310 5.490 5.200 5.470 264,609 +0.18(+3.40%)
Nov 18, 2013 5.200 5.320 5.130 5.290 0 +0.08(+1.54%)
Nov 15, 2013 5.290 5.320 5.150 5.210 0 -0.09(-1.70%)
Nov 14, 2013 5.360 5.400 5.230 5.300 74,507 -0.08(-1.49%)
Nov 13, 2013 5.150 5.400 5.150 5.380 205,841 +0.23(+4.47%)
Nov 12, 2013 5.080 5.210 4.970 5.150 0 +0.06(+1.18%)
Nov 11, 2013 5.200 5.200 5.059 5.090 227,455 -0.10(-1.93%)
Nov 08, 2013 5.190 5.260 5.120 5.190 0 -0.01(-0.19%)
Nov 07, 2013 5.370 5.410 5.140 5.200 179,523 -0.17(-3.17%)
Nov 06, 2013 5.420 5.430 5.300 5.370 159,861 -0.03(-0.56%)
Nov 05, 2013 5.360 5.460 5.310 5.400 0 +0.00(+0.00%)
Nov 04, 2013 5.480 5.480 5.325 5.400 156,465 -0.05(-0.92%)
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.