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 30, 2015 8.820 9.030 8.740 8.810 359,909 +0.01(+0.06%)
Oct 29, 2015 9.110 9.110 8.700 8.805 523,952 -0.39(-4.29%)
Oct 28, 2015 8.460 9.210 8.410 9.200 674,063 +0.82(+9.79%)
Oct 27, 2015 8.550 8.650 8.150 8.380 756,917 -0.19(-2.22%)
Oct 26, 2015 9.150 9.150 8.460 8.570 506,181 -0.63(-6.85%)
Oct 23, 2015 8.830 9.210 8.700 9.200 574,721 +0.38(+4.31%)
Oct 22, 2015 8.650 8.820 8.582 8.820 506,367 +0.25(+2.92%)
Oct 21, 2015 8.440 8.810 8.340 8.570 605,556 +0.17(+2.02%)
Oct 20, 2015 8.170 8.410 8.100 8.400 363,618 +0.17(+2.07%)
Oct 19, 2015 8.070 8.280 8.010 8.230 395,156 +0.14(+1.73%)
Oct 16, 2015 8.500 8.500 7.950 8.090 379,741 -0.40(-4.71%)
Oct 15, 2015 7.830 8.500 7.830 8.490 610,067 +0.65(+8.29%)
Oct 14, 2015 7.510 7.956 7.510 7.840 521,362 +0.35(+4.67%)
Oct 13, 2015 7.810 7.930 7.480 7.490 466,385 -0.47(-5.90%)
Oct 12, 2015 7.620 7.980 7.520 7.960 662,386 +0.39(+5.15%)
Oct 09, 2015 7.470 7.840 7.380 7.570 886,156 +0.30(+4.13%)
Oct 08, 2015 7.280 7.410 7.100 7.270 384,040 +0.00(+0.00%)
Oct 07, 2015 7.310 7.390 7.120 7.270 704,165 +0.01(+0.14%)
Oct 06, 2015 7.240 7.340 7.090 7.260 338,748 +0.02(+0.28%)
Oct 05, 2015 7.090 7.320 7.070 7.240 451,320 +0.20(+2.84%)
Oct 02, 2015 7.070 7.080 6.850 7.040 603,938 -0.03(-0.42%)
Oct 01, 2015 6.930 7.070 6.760 7.070 724,325 +0.18(+2.61%)
Sep 30, 2015 6.600 6.920 6.530 6.890 621,043 +0.31(+4.71%)
Sep 29, 2015 6.400 6.740 6.360 6.580 623,031 +0.20(+3.13%)
Sep 28, 2015 6.600 6.740 6.365 6.380 530,093 -0.27(-4.06%)
Sep 25, 2015 6.860 6.946 6.630 6.650 479,725 -0.08(-1.19%)
Sep 24, 2015 7.040 7.040 6.520 6.730 676,748 -0.35(-4.94%)
Sep 23, 2015 6.840 7.190 6.840 7.080 626,001 +0.24(+3.51%)
Sep 22, 2015 7.070 7.140 6.780 6.840 1,047,094 -0.31(-4.34%)
Sep 21, 2015 7.270 7.488 7.100 7.150 1,298,393 +0.02(+0.28%)
Sep 18, 2015 7.340 7.600 7.090 7.130 1,095,842 -0.44(-5.81%)
Sep 17, 2015 7.570 7.790 7.520 7.570 862,311 +0.03(+0.40%)
Sep 16, 2015 8.260 8.260 7.520 7.540 1,315,073 -0.71(-8.61%)
Sep 15, 2015 8.350 8.400 8.090 8.250 662,900 -0.04(-0.48%)
Sep 14, 2015 8.770 8.840 8.140 8.290 860,489 -0.40(-4.60%)
Sep 11, 2015 8.710 9.070 8.600 8.690 1,197,973 -0.02(-0.23%)
Sep 10, 2015 11.46 11.47 8.520 8.710 4,277,227 -1.92(-18.06%)
Sep 09, 2015 10.85 11.00 10.36 10.63 750,006 -0.25(-2.30%)
Sep 08, 2015 10.50 10.98 10.42 10.88 616,923 +0.58(+5.63%)
Sep 04, 2015 10.11 10.30 10.30 10.30 652,100 -0.02(-0.19%)
Sep 03, 2015 10.10 10.41 10.06 10.32 419,870 +0.26(+2.58%)
Sep 02, 2015 9.760 10.08 9.580 10.06 419,387 +0.44(+4.57%)
Sep 01, 2015 9.650 9.820 9.540 9.620 459,491 -0.23(-2.34%)
Aug 31, 2015 9.970 10.02 9.730 9.850 336,925 -0.13(-1.30%)
Aug 28, 2015 10.00 10.05 9.830 9.980 233,744 -0.02(-0.20%)
Aug 27, 2015 9.780 10.07 9.570 10.00 461,554 +0.39(+4.06%)
Aug 26, 2015 9.320 9.740 9.100 9.610 468,919 +0.44(+4.80%)
Aug 25, 2015 9.340 9.500 9.080 9.170 476,895 +0.20(+2.23%)
Aug 24, 2015 9.180 9.670 8.710 8.970 877,799 -0.64(-6.66%)
Aug 21, 2015 9.250 9.740 9.170 9.610 639,194 +0.13(+1.37%)
Aug 20, 2015 9.360 9.545 9.280 9.480 490,922 +0.00(+0.00%)
Aug 19, 2015 9.440 9.660 9.380 9.480 200,768 -0.09(-0.94%)
Aug 18, 2015 9.980 10.02 9.400 9.570 409,643 -0.30(-3.04%)
Aug 17, 2015 9.780 9.940 9.590 9.870 246,063 +0.03(+0.30%)
Aug 14, 2015 9.750 9.890 9.630 9.840 318,779 +0.03(+0.31%)
Aug 13, 2015 10.23 10.43 9.780 9.810 377,159 -0.38(-3.73%)
Aug 12, 2015 9.630 10.33 9.440 10.19 531,023 +0.53(+5.49%)
Aug 11, 2015 9.840 9.910 9.470 9.660 330,231 -0.22(-2.23%)
Aug 10, 2015 9.890 10.09 9.810 9.880 548,167 +0.08(+0.82%)
Aug 07, 2015 9.540 9.854 9.470 9.800 320,622 +0.16(+1.66%)
Aug 06, 2015 9.700 9.860 9.490 9.640 408,779 -0.02(-0.21%)
Aug 05, 2015 9.440 9.930 9.421 9.660 780,276 +0.34(+3.65%)
Aug 04, 2015 9.810 9.902 8.950 9.320 1,424,400 -0.47(-4.80%)
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.