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, 2006 20.45 21.03 20.43 21.00 993,353 +0.58(+2.84%)
Oct 30, 2006 19.00 20.49 18.85 20.42 1,097,185 +1.20(+6.24%)
Oct 27, 2006 19.04 19.71 18.85 19.22 628,807 +0.17(+0.89%)
Oct 26, 2006 18.79 19.20 18.50 19.05 374,422 +0.29(+1.55%)
Oct 25, 2006 17.95 18.99 17.95 18.76 519,992 +0.80(+4.45%)
Oct 24, 2006 18.08 18.25 17.76 17.96 479,590 -0.22(-1.21%)
Oct 23, 2006 18.60 18.96 18.07 18.18 621,863 -0.42(-2.26%)
Oct 20, 2006 18.98 19.27 18.59 18.60 371,678 -0.25(-1.33%)
Oct 19, 2006 18.91 19.45 18.60 18.85 477,367 -0.15(-0.79%)
Oct 18, 2006 18.51 19.88 18.50 19.00 1,459,456 +0.70(+3.83%)
Oct 17, 2006 18.00 18.50 17.40 18.30 957,753 +0.31(+1.72%)
Oct 16, 2006 18.83 19.00 17.94 17.99 955,480 -0.97(-5.12%)
Oct 13, 2006 18.09 19.09 17.65 18.96 1,409,677 +0.36(+1.94%)
Oct 12, 2006 18.17 18.81 18.02 18.60 2,375,173 +1.09(+6.23%)
Oct 11, 2006 14.90 17.76 14.90 17.51 4,537,587 +2.68(+18.07%)
Oct 10, 2006 14.80 14.95 14.73 14.83 448,940 +0.06(+0.41%)
Oct 09, 2006 14.85 14.95 14.74 14.77 370,788 -0.11(-0.74%)
Oct 06, 2006 14.96 15.26 14.76 14.88 356,750 -0.12(-0.80%)
Oct 05, 2006 14.83 15.14 14.76 15.00 351,359 +0.20(+1.35%)
Oct 04, 2006 14.52 14.80 14.32 14.80 306,195 +0.29(+2.00%)
Oct 03, 2006 14.72 14.73 14.26 14.51 621,611 -0.35(-2.36%)
Oct 02, 2006 15.03 15.03 14.69 14.86 447,578 -0.09(-0.60%)
Sep 29, 2006 15.18 15.26 14.86 14.95 296,646 -0.13(-0.86%)
Sep 28, 2006 15.00 15.10 14.84 15.08 250,078 +0.14(+0.94%)
Sep 27, 2006 14.92 15.25 14.77 14.94 327,141 +0.03(+0.20%)
Sep 26, 2006 14.86 15.05 14.51 14.91 489,376 -0.02(-0.13%)
Sep 25, 2006 14.70 14.94 14.27 14.93 647,189 +0.15(+1.01%)
Sep 22, 2006 15.01 15.03 14.42 14.78 1,036,730 -0.48(-3.15%)
Sep 21, 2006 15.25 15.63 15.21 15.26 572,969 +0.13(+0.86%)
Sep 20, 2006 15.39 15.47 15.06 15.13 306,734 -0.16(-1.05%)
Sep 19, 2006 15.67 15.83 14.85 15.29 693,961 -0.39(-2.49%)
Sep 18, 2006 15.23 15.99 15.19 15.68 697,959 +0.53(+3.50%)
Sep 15, 2006 15.19 15.56 15.05 15.15 754,816 +0.11(+0.73%)
Sep 14, 2006 14.89 15.39 14.80 15.04 610,231 +0.04(+0.27%)
Sep 13, 2006 15.19 15.43 14.80 15.00 571,909 -0.20(-1.32%)
Sep 12, 2006 14.68 15.27 14.68 15.20 741,591 +0.64(+4.40%)
Sep 11, 2006 14.26 14.80 14.25 14.56 369,314 +0.12(+0.82%)
Sep 08, 2006 14.68 14.79 14.41 14.44 423,537 -0.14(-0.95%)
Sep 07, 2006 14.50 14.85 14.01 14.58 781,100 -0.03(-0.21%)
Sep 06, 2006 15.03 15.15 14.50 14.61 1,045,937 -0.59(-3.88%)
Sep 05, 2006 13.98 15.21 13.60 15.20 1,548,903 +1.37(+9.91%)
Sep 01, 2006 14.10 14.19 13.41 13.83 985,029 -0.14(-1.00%)
Aug 31, 2006 13.85 14.50 13.73 13.97 2,018,387 +0.24(+1.75%)
Aug 30, 2006 12.60 13.78 12.46 13.73 4,317,628 +1.98(+16.85%)
Aug 29, 2006 11.28 11.75 11.28 11.75 1,183,789 +0.47(+4.17%)
Aug 28, 2006 11.00 11.30 11.00 11.28 455,989 +0.22(+1.99%)
Aug 25, 2006 11.10 11.50 10.95 11.06 477,476 -0.04(-0.36%)
Aug 24, 2006 11.33 11.34 10.96 11.10 364,718 -0.10(-0.89%)
Aug 23, 2006 11.29 11.98 11.12 11.20 703,800 +0.17(+1.54%)
Aug 22, 2006 10.86 11.45 10.75 11.03 313,025 +0.12(+1.10%)
Aug 21, 2006 10.90 10.97 10.60 10.91 236,164 -0.16(-1.45%)
Aug 18, 2006 11.02 11.15 10.65 11.07 304,238 +0.04(+0.36%)
Aug 17, 2006 9.850 11.10 9.800 11.03 897,495 +1.12(+11.30%)
Aug 16, 2006 9.460 9.960 9.460 9.910 389,231 +0.48(+5.09%)
Aug 15, 2006 9.460 9.670 9.250 9.430 300,988 +0.16(+1.73%)
Aug 14, 2006 9.410 9.630 9.250 9.270 122,473 -0.01(-0.11%)
Aug 11, 2006 9.250 9.350 9.070 9.280 217,827 -0.02(-0.22%)
Aug 10, 2006 9.400 9.570 9.180 9.300 421,620 -0.12(-1.27%)
Aug 09, 2006 9.510 9.910 9.410 9.420 329,557 +0.07(+0.75%)
Aug 08, 2006 9.760 9.980 9.310 9.350 490,172 -0.34(-3.51%)
Aug 07, 2006 9.370 9.800 9.370 9.690 304,988 +0.28(+2.98%)
Aug 04, 2006 9.680 9.900 9.290 9.410 468,572 -0.19(-1.98%)
Aug 03, 2006 9.030 9.710 9.010 9.600 674,467 +0.43(+4.69%)
Aug 02, 2006 8.750 9.260 8.600 9.170 817,482 +0.46(+5.28%)
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.