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, 2005 9.860 10.42 9.860 10.33 355,664 +0.44(+4.45%)
Oct 28, 2005 9.910 10.01 9.780 9.890 123,395 +0.00(+0.00%)
Oct 27, 2005 9.880 10.23 9.790 9.890 322,655 +0.11(+1.12%)
Oct 26, 2005 9.900 9.900 9.380 9.780 380,770 -0.12(-1.21%)
Oct 25, 2005 9.930 10.00 9.810 9.900 113,063 -0.05(-0.50%)
Oct 24, 2005 10.11 10.20 9.860 9.950 165,717 -0.14(-1.39%)
Oct 21, 2005 10.23 10.40 10.01 10.09 181,138 -0.09(-0.88%)
Oct 20, 2005 10.35 10.74 10.08 10.18 308,195 -0.19(-1.83%)
Oct 19, 2005 10.46 10.49 10.30 10.37 174,818 -0.22(-2.08%)
Oct 18, 2005 10.55 10.77 10.47 10.59 167,346 +0.04(+0.38%)
Oct 17, 2005 10.43 10.63 10.25 10.55 305,269 +0.10(+0.96%)
Oct 14, 2005 9.720 10.48 9.720 10.45 370,884 +0.79(+8.18%)
Oct 13, 2005 9.690 9.690 9.370 9.660 160,763 -0.03(-0.31%)
Oct 12, 2005 9.680 9.980 9.620 9.690 188,409 -0.02(-0.21%)
Oct 11, 2005 10.37 10.49 9.550 9.710 294,447 -0.63(-6.09%)
Oct 10, 2005 10.09 10.41 9.950 10.34 179,614 +0.31(+3.09%)
Oct 07, 2005 10.33 10.44 9.980 10.03 492,147 -0.28(-2.72%)
Oct 06, 2005 10.83 11.14 9.980 10.31 483,680 -0.57(-5.24%)
Oct 05, 2005 11.20 11.22 10.88 10.88 258,514 -0.38(-3.37%)
Oct 04, 2005 11.40 11.43 10.94 11.26 180,387 -0.09(-0.79%)
Oct 03, 2005 10.88 11.50 10.88 11.35 309,064 +0.37(+3.37%)
Sep 30, 2005 10.50 11.08 10.50 10.98 300,668 +0.44(+4.17%)
Sep 29, 2005 10.55 10.67 10.41 10.54 205,399 +0.02(+0.19%)
Sep 28, 2005 10.65 10.75 10.42 10.52 194,592 -0.04(-0.38%)
Sep 27, 2005 10.80 10.82 10.41 10.56 287,438 -0.17(-1.58%)
Sep 26, 2005 10.88 11.20 10.67 10.73 180,491 -0.12(-1.11%)
Sep 23, 2005 10.85 10.90 10.35 10.85 224,910 +0.30(+2.84%)
Sep 22, 2005 10.55 10.73 10.40 10.55 204,967 -0.15(-1.40%)
Sep 21, 2005 10.70 10.75 10.30 10.70 207,949 -0.05(-0.47%)
Sep 20, 2005 10.97 11.28 10.65 10.75 277,653 -0.19(-1.74%)
Sep 19, 2005 10.58 11.12 10.55 10.94 260,095 +0.31(+2.92%)
Sep 16, 2005 10.61 10.79 10.35 10.63 359,845 +0.04(+0.38%)
Sep 15, 2005 11.11 11.15 10.45 10.59 774,665 -0.59(-5.28%)
Sep 14, 2005 11.86 11.95 11.18 11.18 491,700 -0.80(-6.68%)
Sep 13, 2005 12.05 12.20 11.80 11.98 300,608 -0.01(-0.08%)
Sep 12, 2005 11.90 12.06 11.00 11.99 565,326 +0.36(+3.10%)
Sep 09, 2005 12.25 12.50 11.32 11.63 1,110,382 -0.19(-1.61%)
Sep 08, 2005 11.54 12.00 11.50 11.82 698,732 +0.29(+2.52%)
Sep 07, 2005 10.30 11.64 10.30 11.53 1,089,278 +1.33(+13.04%)
Sep 06, 2005 9.990 10.29 9.890 10.20 342,521 +0.36(+3.66%)
Sep 02, 2005 9.930 10.00 9.783 9.840 236,388 -0.11(-1.11%)
Sep 01, 2005 9.890 10.06 9.800 9.950 316,718 +0.11(+1.12%)
Aug 31, 2005 10.26 10.32 9.790 9.840 774,346 -0.35(-3.43%)
Aug 30, 2005 10.02 10.25 9.820 10.19 651,438 +0.19(+1.90%)
Aug 29, 2005 10.10 10.13 9.600 10.00 365,064 +0.06(+0.60%)
Aug 26, 2005 9.980 10.00 9.850 9.940 196,241 -0.04(-0.40%)
Aug 25, 2005 9.800 10.00 9.800 9.980 263,375 +0.18(+1.84%)
Aug 24, 2005 9.700 9.850 9.650 9.800 131,899 +0.03(+0.31%)
Aug 23, 2005 9.600 9.814 9.310 9.770 220,014 +0.17(+1.77%)
Aug 22, 2005 9.950 9.990 9.400 9.600 345,003 -0.25(-2.54%)
Aug 19, 2005 9.550 9.990 9.520 9.850 582,720 +0.37(+3.90%)
Aug 18, 2005 9.200 9.700 9.000 9.480 812,905 +0.61(+6.88%)
Aug 17, 2005 8.450 9.220 8.320 8.870 686,045 +0.48(+5.72%)
Aug 16, 2005 7.960 8.450 7.790 8.390 358,881 +0.44(+5.53%)
Aug 15, 2005 7.850 7.990 7.700 7.950 219,942 +0.09(+1.15%)
Aug 12, 2005 7.930 8.000 7.750 7.860 152,965 -0.08(-1.01%)
Aug 11, 2005 7.790 8.070 7.760 7.940 184,308 +0.09(+1.15%)
Aug 10, 2005 8.100 8.100 7.770 7.850 202,468 -0.23(-2.85%)
Aug 09, 2005 8.270 8.330 7.930 8.080 110,955 -0.07(-0.86%)
Aug 08, 2005 8.450 8.450 8.140 8.150 182,371 -0.15(-1.81%)
Aug 05, 2005 8.280 8.630 8.250 8.300 147,530 +0.01(+0.12%)
Aug 04, 2005 8.400 8.510 8.290 8.290 90,158 -0.08(-0.96%)
Aug 03, 2005 8.300 8.560 8.220 8.370 213,380 +0.02(+0.24%)
Aug 02, 2005 8.630 8.740 8.250 8.350 277,260 -0.27(-3.13%)
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.