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, 2015 6.690 6.760 6.330 6.360 158,748 -0.40(-5.92%)
Jan 29, 2015 6.630 6.810 6.630 6.760 117,907 +0.10(+1.50%)
Jan 28, 2015 6.760 6.820 6.600 6.660 149,415 -0.07(-1.04%)
Jan 27, 2015 6.740 6.890 6.625 6.730 171,628 -0.06(-0.88%)
Jan 26, 2015 6.620 6.870 6.600 6.790 346,968 +0.10(+1.49%)
Jan 23, 2015 6.700 6.770 6.620 6.690 169,606 -0.01(-0.15%)
Jan 22, 2015 6.860 6.860 6.610 6.700 246,894 -0.10(-1.47%)
Jan 21, 2015 6.600 6.870 6.600 6.800 423,359 +0.21(+3.19%)
Jan 20, 2015 6.840 6.870 6.440 6.590 401,082 -0.28(-4.08%)
Jan 16, 2015 6.820 6.890 6.770 6.870 353,275 +0.10(+1.48%)
Jan 15, 2015 6.900 6.940 6.690 6.770 447,876 -0.07(-1.02%)
Jan 14, 2015 6.680 6.950 6.640 6.840 697,157 +0.05(+0.74%)
Jan 13, 2015 7.270 7.360 6.780 6.790 492,018 -0.42(-5.83%)
Jan 12, 2015 7.160 7.350 7.010 7.210 448,260 +0.02(+0.28%)
Jan 09, 2015 7.190 7.350 7.140 7.190 392,648 +0.00(+0.00%)
Jan 08, 2015 7.060 7.260 7.020 7.190 441,926 +0.20(+2.86%)
Jan 07, 2015 6.860 7.140 6.860 6.990 328,142 +0.15(+2.19%)
Jan 06, 2015 6.980 7.090 6.620 6.840 426,776 -0.10(-1.44%)
Jan 05, 2015 7.020 7.290 6.840 6.940 680,556 -0.09(-1.28%)
Jan 02, 2015 7.200 7.340 6.810 7.030 605,656 -0.37(-5.00%)
Dec 31, 2014 6.300 7.400 7.400 7.400 1,874,900 +0.99(+15.44%)
Dec 30, 2014 6.100 6.490 6.000 6.410 960,793 +0.37(+6.13%)
Dec 29, 2014 5.580 6.060 5.560 6.040 539,857 +0.49(+8.83%)
Dec 26, 2014 5.580 5.600 5.521 5.550 170,161 -0.03(-0.54%)
Dec 24, 2014 5.530 5.580 5.580 5.580 134,100 +0.06(+1.09%)
Dec 23, 2014 5.680 5.730 5.485 5.520 211,366 -0.07(-1.25%)
Dec 22, 2014 5.400 5.650 5.360 5.590 536,954 +0.23(+4.29%)
Dec 19, 2014 5.360 5.390 5.220 5.360 280,258 +0.00(+0.00%)
Dec 18, 2014 5.100 5.400 5.100 5.360 470,960 +0.29(+5.72%)
Dec 17, 2014 4.870 5.100 4.870 5.070 425,446 +0.19(+3.89%)
Dec 16, 2014 4.760 4.990 4.760 4.880 232,322 +0.09(+1.88%)
Dec 15, 2014 5.010 5.040 4.770 4.790 235,679 -0.19(-3.82%)
Dec 12, 2014 4.950 5.040 4.940 4.980 442,079 -0.08(-1.58%)
Dec 11, 2014 5.200 5.260 4.950 5.060 1,065,733 +0.07(+1.40%)
Dec 10, 2014 4.960 5.050 4.861 4.990 516,087 +0.04(+0.81%)
Dec 09, 2014 4.910 4.970 4.800 4.950 170,460 +0.01(+0.20%)
Dec 08, 2014 5.020 5.020 4.815 4.940 462,734 +0.15(+3.13%)
Dec 05, 2014 4.700 4.810 4.610 4.790 260,156 +0.14(+3.01%)
Dec 04, 2014 4.390 4.680 4.340 4.650 240,517 +0.29(+6.65%)
Dec 03, 2014 4.360 4.445 4.320 4.360 93,175 -0.01(-0.23%)
Dec 02, 2014 4.310 4.430 4.260 4.370 144,104 +0.05(+1.16%)
Dec 01, 2014 4.570 4.570 4.250 4.320 263,918 -0.24(-5.26%)
Nov 28, 2014 4.580 4.590 4.500 4.560 77,156 -0.01(-0.22%)
Nov 26, 2014 4.450 4.570 4.570 4.570 125,200 +0.09(+2.01%)
Nov 25, 2014 4.540 4.540 4.430 4.480 176,121 -0.08(-1.75%)
Nov 24, 2014 4.660 4.690 4.500 4.560 159,894 -0.11(-2.36%)
Nov 21, 2014 4.490 4.720 4.370 4.670 370,525 +0.29(+6.62%)
Nov 20, 2014 4.150 4.410 4.150 4.380 99,041 +0.13(+3.06%)
Nov 19, 2014 4.240 4.390 4.150 4.250 222,400 +0.05(+1.19%)
Nov 18, 2014 4.200 4.280 4.140 4.200 184,096 -0.02(-0.47%)
Nov 17, 2014 4.280 4.440 4.220 4.220 114,495 -0.10(-2.31%)
Nov 14, 2014 4.110 4.360 4.100 4.320 299,082 +0.19(+4.60%)
Nov 13, 2014 4.170 4.300 4.120 4.130 199,479 -0.01(-0.24%)
Nov 12, 2014 4.080 4.363 4.072 4.140 477,347 +0.04(+0.98%)
Nov 11, 2014 4.210 4.260 4.080 4.100 417,909 -0.07(-1.68%)
Nov 10, 2014 4.100 4.290 4.060 4.170 175,855 +0.09(+2.21%)
Nov 07, 2014 4.110 4.160 3.940 4.080 482,531 -0.05(-1.21%)
Nov 06, 2014 4.210 4.300 4.110 4.130 255,474 -0.05(-1.20%)
Nov 05, 2014 4.230 4.230 4.040 4.180 205,104 +0.02(+0.48%)
Nov 04, 2014 4.020 4.190 4.010 4.160 141,694 +0.11(+2.72%)
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.