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, 2012 5.750 5.990 5.750 5.940 78,837 +0.08(+1.37%)
Oct 26, 2012 5.750 5.860 5.860 5.860 58,400 +0.10(+1.74%)
Oct 25, 2012 5.650 5.780 5.650 5.760 57,023 +0.14(+2.49%)
Oct 24, 2012 5.800 5.820 5.600 5.620 89,591 -0.18(-3.10%)
Oct 23, 2012 5.810 5.900 5.760 5.800 89,967 +0.11(+1.93%)
Oct 19, 2012 5.760 5.900 5.530 5.690 126,077 -0.09(-1.56%)
Oct 18, 2012 6.030 6.090 5.760 5.780 145,251 -0.29(-4.78%)
Oct 17, 2012 6.100 6.170 5.900 6.070 654,972 -0.04(-0.65%)
Oct 16, 2012 6.180 6.280 6.100 6.110 93,076 -0.04(-0.65%)
Oct 15, 2012 6.070 6.210 6.070 6.150 66,546 +0.06(+0.99%)
Oct 12, 2012 6.060 6.140 6.050 6.090 35,926 +0.03(+0.50%)
Oct 11, 2012 6.150 6.200 6.020 6.060 58,634 -0.04(-0.66%)
Oct 10, 2012 6.060 6.140 6.000 6.100 41,746 +0.04(+0.66%)
Oct 09, 2012 6.060 6.110 5.960 6.060 79,564 +0.00(+0.00%)
Oct 08, 2012 6.130 6.180 6.030 6.060 71,358 -0.11(-1.78%)
Oct 05, 2012 6.240 6.290 6.120 6.170 88,576 -0.02(-0.32%)
Oct 04, 2012 6.250 6.310 6.110 6.190 77,754 -0.05(-0.80%)
Oct 03, 2012 6.260 6.350 6.150 6.240 47,527 -0.03(-0.48%)
Oct 02, 2012 6.370 6.440 6.110 6.270 119,284 -0.11(-1.72%)
Oct 01, 2012 6.640 6.640 6.260 6.380 142,171 -0.23(-3.48%)
Sep 28, 2012 6.700 6.750 6.610 6.610 92,100 -0.14(-2.07%)
Sep 27, 2012 6.550 6.780 6.550 6.750 79,905 +0.23(+3.53%)
Sep 26, 2012 6.600 6.630 6.470 6.520 73,766 -0.09(-1.36%)
Sep 25, 2012 6.670 6.740 6.550 6.610 197,967 -0.03(-0.45%)
Sep 24, 2012 6.580 6.720 6.520 6.640 123,507 +0.04(+0.61%)
Sep 21, 2012 6.600 6.700 6.500 6.600 287,473 +0.08(+1.23%)
Sep 20, 2012 6.590 6.640 6.500 6.520 82,220 -0.11(-1.66%)
Sep 19, 2012 6.690 6.750 6.590 6.630 90,461 -0.06(-0.90%)
Sep 18, 2012 6.670 6.763 6.520 6.690 106,266 +0.01(+0.15%)
Sep 17, 2012 6.320 6.745 6.300 6.680 200,287 +0.33(+5.20%)
Sep 14, 2012 6.420 6.550 6.100 6.350 177,137 -0.04(-0.63%)
Sep 13, 2012 6.300 6.520 6.250 6.390 179,546 +0.08(+1.27%)
Sep 12, 2012 6.300 6.490 6.190 6.310 243,829 +0.01(+0.16%)
Sep 11, 2012 6.310 6.400 6.221 6.300 228,194 +0.00(+0.00%)
Sep 10, 2012 6.060 6.370 6.050 6.300 230,797 +0.21(+3.45%)
Sep 07, 2012 6.230 6.230 6.050 6.090 210,800 -0.08(-1.30%)
Sep 06, 2012 6.160 6.280 5.850 6.170 577,011 -0.60(-8.86%)
Sep 05, 2012 6.790 6.800 6.610 6.770 190,874 +0.01(+0.15%)
Sep 04, 2012 6.850 6.880 6.600 6.760 201,975 -0.11(-1.60%)
Aug 31, 2012 6.970 7.070 6.830 6.870 113,418 -0.03(-0.43%)
Aug 30, 2012 7.030 7.050 6.850 6.900 83,148 -0.20(-2.82%)
Aug 29, 2012 7.130 7.160 7.030 7.100 92,421 +0.15(+2.16%)
Aug 27, 2012 6.980 7.029 6.870 6.950 78,240 -0.02(-0.29%)
Aug 24, 2012 6.990 7.040 6.820 6.970 152,625 -0.07(-0.92%)
Aug 23, 2012 7.070 7.091 6.950 7.035 66,090 -0.05(-0.78%)
Aug 22, 2012 7.030 7.200 6.910 7.090 206,297 +0.04(+0.57%)
Aug 21, 2012 7.140 7.200 7.020 7.050 313,697 -0.05(-0.70%)
Aug 20, 2012 7.010 7.100 6.890 7.100 161,666 +0.09(+1.28%)
Aug 17, 2012 6.840 7.020 6.790 7.010 192,129 +0.15(+2.19%)
Aug 16, 2012 6.800 6.950 6.800 6.860 126,415 +0.04(+0.59%)
Aug 15, 2012 6.680 6.900 6.620 6.820 107,854 +0.13(+1.94%)
Aug 14, 2012 6.760 6.900 6.680 6.690 153,580 -0.04(-0.59%)
Aug 13, 2012 6.780 6.790 6.600 6.730 59,229 -0.04(-0.59%)
Aug 10, 2012 6.670 6.800 6.650 6.770 90,981 +0.10(+1.50%)
Aug 09, 2012 6.770 6.830 6.625 6.670 156,906 -0.10(-1.48%)
Aug 08, 2012 6.820 6.930 6.700 6.770 173,501 -0.06(-0.88%)
Aug 07, 2012 6.860 6.950 6.810 6.830 150,469 +0.02(+0.29%)
Aug 06, 2012 6.830 7.000 6.790 6.810 206,869 -0.01(-0.15%)
Aug 03, 2012 6.840 6.840 6.750 6.820 256,457 +0.00(+0.00%)
Aug 02, 2012 6.680 6.830 6.680 6.820 106,353 +0.05(+0.74%)
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.