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 (%)
Oct 31, 2003 8.740 8.740 8.470 8.500 263,931 -0.16(-1.85%)
Oct 30, 2003 8.590 8.790 8.515 8.660 358,528 +0.07(+0.81%)
Oct 29, 2003 8.420 8.880 8.400 8.590 801,099 +0.36(+4.37%)
Oct 28, 2003 8.260 8.280 8.090 8.230 343,114 -0.04(-0.47%)
Oct 27, 2003 8.160 8.350 8.040 8.269 457,600 +0.16(+1.96%)
Oct 24, 2003 8.530 8.570 8.090 8.110 914,100 -0.45(-5.26%)
Oct 23, 2003 8.610 8.770 8.410 8.560 518,000 -0.09(-1.04%)
Oct 22, 2003 9.050 9.160 8.650 8.650 369,500 -0.44(-4.84%)
Oct 21, 2003 9.170 9.170 9.020 9.090 531,517 +0.03(+0.33%)
Oct 20, 2003 9.680 9.700 9.040 9.060 546,746 -0.57(-5.92%)
Oct 17, 2003 9.900 10.15 9.540 9.630 472,527 -0.54(-5.31%)
Oct 16, 2003 9.910 10.16 9.450 10.17 244,580 +0.26(+2.62%)
Oct 15, 2003 10.21 10.45 9.830 9.910 187,231 -0.30(-2.94%)
Oct 14, 2003 10.38 10.40 10.00 10.21 204,732 -0.10(-0.97%)
Oct 13, 2003 10.30 10.44 9.970 10.31 623,938 +0.07(+0.68%)
Oct 10, 2003 9.200 10.26 9.120 10.24 1,743,852 +1.55(+17.82%)
Oct 09, 2003 8.900 9.270 8.664 8.691 479,034 -0.21(-2.35%)
Oct 08, 2003 9.280 9.500 8.890 8.900 459,242 -0.44(-4.71%)
Oct 07, 2003 9.640 9.640 9.300 9.340 347,122 -0.31(-3.21%)
Oct 06, 2003 9.250 9.680 9.010 9.650 216,328 +0.60(+6.63%)
Oct 03, 2003 9.100 9.330 8.850 9.050 575,930 +0.06(+0.67%)
Oct 02, 2003 8.770 9.250 8.750 8.990 415,615 +0.27(+3.08%)
Oct 01, 2003 8.790 9.100 8.670 8.721 369,824 +0.07(+0.82%)
Sep 30, 2003 9.281 9.320 8.440 8.650 1,198,310 -0.61(-6.59%)
Sep 29, 2003 9.670 9.670 9.100 9.260 331,047 -0.39(-4.04%)
Sep 26, 2003 9.940 10.23 9.250 9.650 301,050 -0.15(-1.53%)
Sep 25, 2003 11.17 11.18 9.550 9.800 601,652 -1.38(-12.34%)
Sep 24, 2003 11.28 11.71 11.05 11.18 497,301 -0.08(-0.71%)
Sep 23, 2003 10.85 11.27 10.72 11.26 232,570 +0.35(+3.21%)
Sep 22, 2003 11.37 11.60 10.85 10.91 201,941 -0.36(-3.19%)
Sep 19, 2003 11.41 11.84 11.12 11.27 230,278 -0.34(-2.89%)
Sep 18, 2003 11.26 11.90 10.94 11.61 337,940 +0.14(+1.19%)
Sep 17, 2003 11.16 11.68 10.89 11.47 515,267 +0.36(+3.23%)
Sep 16, 2003 11.56 11.68 10.51 11.11 741,457 -0.39(-3.39%)
Sep 15, 2003 10.72 11.79 10.67 11.50 922,800 +0.80(+7.48%)
Sep 12, 2003 10.35 10.70 9.950 10.70 283,100 +0.20(+1.90%)
Sep 11, 2003 9.950 10.59 9.950 10.50 393,400 +0.54(+5.42%)
Sep 10, 2003 10.49 10.75 9.800 9.960 798,700 -0.36(-3.49%)
Sep 09, 2003 9.650 10.86 9.570 10.32 2,365,000 +0.86(+9.09%)
Sep 08, 2003 9.150 9.510 9.070 9.460 932,800 +0.44(+4.88%)
Sep 05, 2003 8.930 9.100 8.800 9.020 693,600 +0.12(+1.35%)
Sep 04, 2003 9.100 9.290 8.823 8.900 348,900 -0.35(-3.77%)
Sep 03, 2003 9.610 9.626 8.950 9.249 355,000 -0.29(-3.05%)
Sep 02, 2003 9.200 9.650 9.200 9.540 167,700 +0.35(+3.81%)
Aug 29, 2003 9.040 9.250 9.010 9.190 131,300 +0.23(+2.57%)
Aug 28, 2003 9.370 9.390 8.570 8.960 244,500 -0.19(-2.08%)
Aug 27, 2003 8.790 9.500 8.790 9.150 615,800 +0.30(+3.39%)
Aug 26, 2003 8.570 8.950 8.400 8.850 342,700 +0.41(+4.86%)
Aug 25, 2003 8.350 8.560 8.310 8.440 142,300 +0.16(+1.93%)
Aug 22, 2003 8.380 8.750 8.150 8.280 217,900 -0.03(-0.36%)
Aug 21, 2003 8.300 8.680 8.120 8.310 309,700 +0.00(+0.00%)
Aug 20, 2003 8.390 8.460 8.155 8.310 145,200 -0.10(-1.19%)
Aug 19, 2003 8.300 8.860 8.000 8.410 293,900 -0.05(-0.60%)
Aug 18, 2003 9.000 9.000 7.450 8.461 1,709,000 -0.63(-6.92%)
Aug 15, 2003 8.870 9.340 8.720 9.090 259,900 +0.24(+2.72%)
Aug 14, 2003 8.860 9.250 8.320 8.849 665,200 -0.15(-1.68%)
Aug 13, 2003 9.700 9.960 8.850 9.000 338,100 -0.75(-7.69%)
Aug 12, 2003 10.10 10.26 9.610 9.750 356,700 -0.47(-4.60%)
Aug 11, 2003 9.550 10.22 9.530 10.22 346,300 +0.63(+6.57%)
Aug 08, 2003 9.450 9.790 9.310 9.590 95,400 +0.20(+2.13%)
Aug 07, 2003 9.320 9.520 9.120 9.390 151,400 -0.11(-1.16%)
Aug 06, 2003 9.750 10.29 9.050 9.500 501,000 -0.33(-3.36%)
Aug 05, 2003 10.66 10.91 9.680 9.830 470,500 -0.83(-7.79%)
Aug 04, 2003 11.33 11.33 10.60 10.66 117,200 -0.24(-2.20%)
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.