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 29, 2016 6.260 6.660 6.260 6.630 482,142 +0.39(+6.25%)
Jan 28, 2016 6.330 6.450 6.220 6.240 385,620 -0.01(-0.16%)
Jan 27, 2016 6.000 6.270 6.000 6.250 482,869 +0.23(+3.82%)
Jan 26, 2016 6.010 6.130 5.880 6.020 341,613 +0.09(+1.52%)
Jan 25, 2016 6.190 6.200 5.900 5.930 281,029 -0.33(-5.27%)
Jan 22, 2016 5.970 6.315 5.960 6.260 412,219 +0.41(+7.01%)
Jan 21, 2016 5.700 6.000 5.640 5.850 556,628 +0.15(+2.63%)
Jan 20, 2016 5.700 5.800 5.420 5.700 756,285 -0.09(-1.55%)
Jan 19, 2016 5.940 6.060 5.610 5.790 467,796 -0.09(-1.53%)
Jan 15, 2016 6.000 5.880 5.880 5.880 592,900 -0.28(-4.55%)
Jan 14, 2016 5.810 6.245 5.720 6.160 421,261 +0.41(+7.13%)
Jan 13, 2016 6.060 6.160 5.720 5.750 406,610 -0.27(-4.49%)
Jan 12, 2016 6.040 6.310 5.955 6.020 472,011 +0.02(+0.33%)
Jan 11, 2016 5.890 6.059 5.830 6.000 449,126 +0.12(+2.04%)
Jan 08, 2016 5.970 6.120 5.880 5.880 485,321 -0.09(-1.51%)
Jan 07, 2016 6.190 6.240 5.950 5.970 503,879 -0.33(-5.24%)
Jan 06, 2016 6.280 6.420 6.170 6.300 340,326 -0.13(-2.02%)
Jan 05, 2016 6.320 6.680 6.300 6.430 439,092 +0.11(+1.74%)
Jan 04, 2016 6.200 6.370 6.100 6.320 338,777 +0.00(+0.00%)
Dec 31, 2015 6.490 6.320 6.320 6.320 325,300 -0.16(-2.47%)
Dec 30, 2015 6.580 6.620 6.430 6.480 217,237 -0.10(-1.52%)
Dec 29, 2015 6.500 6.820 6.500 6.580 235,177 +0.07(+1.08%)
Dec 28, 2015 6.570 6.650 6.380 6.510 344,943 -0.16(-2.40%)
Dec 24, 2015 6.640 6.670 6.670 6.670 147,500 +0.01(+0.15%)
Dec 23, 2015 6.500 6.900 6.410 6.660 561,112 +0.18(+2.78%)
Dec 22, 2015 6.510 6.570 6.215 6.480 583,233 +0.02(+0.31%)
Dec 21, 2015 6.380 6.510 6.310 6.460 483,729 +0.08(+1.25%)
Dec 18, 2015 6.140 6.440 6.090 6.380 916,971 +0.23(+3.74%)
Dec 17, 2015 6.260 6.330 6.130 6.150 421,438 -0.03(-0.49%)
Dec 16, 2015 6.060 6.280 6.060 6.180 686,234 +0.05(+0.82%)
Dec 15, 2015 6.100 6.200 5.990 6.130 627,413 +0.11(+1.83%)
Dec 14, 2015 6.250 6.300 5.910 6.020 821,548 -0.28(-4.44%)
Dec 11, 2015 6.300 6.560 6.180 6.300 1,232,125 -0.18(-2.78%)
Dec 10, 2015 6.070 6.500 6.060 6.480 2,087,986 +0.47(+7.82%)
Dec 09, 2015 7.500 7.750 6.000 6.010 4,615,218 -2.90(-32.55%)
Dec 08, 2015 8.560 9.080 8.450 8.910 950,100 +0.27(+3.12%)
Dec 07, 2015 8.840 8.900 8.600 8.640 355,911 -0.25(-2.81%)
Dec 04, 2015 8.570 9.070 8.555 8.890 468,310 +0.26(+3.01%)
Dec 03, 2015 8.790 8.920 8.581 8.630 300,287 -0.09(-1.03%)
Dec 02, 2015 8.670 8.780 8.530 8.720 296,748 +0.10(+1.16%)
Dec 01, 2015 8.670 8.800 8.520 8.620 287,726 -0.07(-0.75%)
Nov 30, 2015 8.640 8.720 8.370 8.685 498,632 +0.05(+0.64%)
Nov 27, 2015 8.260 8.690 8.245 8.630 205,872 +0.40(+4.86%)
Nov 25, 2015 8.090 8.230 8.230 8.230 193,100 +0.16(+1.98%)
Nov 24, 2015 7.900 8.100 7.900 8.070 221,735 +0.09(+1.13%)
Nov 23, 2015 7.750 7.990 7.700 7.980 330,359 +0.20(+2.57%)
Nov 20, 2015 7.700 7.840 7.680 7.780 321,539 +0.14(+1.83%)
Nov 19, 2015 8.140 8.240 7.610 7.640 601,546 -0.49(-6.03%)
Nov 18, 2015 8.300 8.340 8.040 8.130 392,925 -0.15(-1.81%)
Nov 17, 2015 8.250 8.465 8.070 8.280 383,938 +0.05(+0.61%)
Nov 16, 2015 8.530 8.540 8.030 8.230 562,441 -0.30(-3.52%)
Nov 13, 2015 9.420 9.650 8.495 8.530 1,399,669 -0.99(-10.40%)
Nov 12, 2015 9.620 9.650 9.420 9.520 284,729 -0.21(-2.16%)
Nov 11, 2015 9.490 9.890 9.415 9.730 448,224 +0.17(+1.78%)
Nov 10, 2015 9.500 9.699 9.410 9.560 365,653 +0.01(+0.10%)
Nov 09, 2015 10.17 10.17 9.510 9.550 612,657 -0.62(-6.10%)
Nov 06, 2015 8.710 10.19 8.700 10.17 1,325,594 +1.45(+16.63%)
Nov 05, 2015 8.880 8.880 8.500 8.720 242,430 -0.12(-1.36%)
Nov 04, 2015 8.870 9.018 8.670 8.840 351,929 -0.05(-0.56%)
Nov 03, 2015 8.770 9.020 8.760 8.890 336,685 +0.07(+0.79%)
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.