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 (%)
Nov 30, 2009 11.44 11.73 11.22 11.68 601,707 +0.35(+3.09%)
Nov 27, 2009 11.33 11.64 11.22 11.33 226,307 -0.35(-3.00%)
Nov 25, 2009 11.71 11.84 11.61 11.68 348,631 -0.06(-0.51%)
Nov 24, 2009 11.30 11.76 11.30 11.74 517,144 -0.03(-0.25%)
Nov 23, 2009 11.44 11.88 11.39 11.77 664,248 +0.47(+4.16%)
Nov 20, 2009 11.00 11.39 10.83 11.30 609,882 +0.28(+2.54%)
Nov 19, 2009 11.14 11.27 10.82 11.02 412,011 -0.24(-2.13%)
Nov 18, 2009 11.42 11.49 11.09 11.26 274,949 -0.04(-0.35%)
Nov 17, 2009 11.19 11.32 10.97 11.30 280,001 +0.07(+0.62%)
Nov 16, 2009 11.11 11.48 11.11 11.23 514,059 +0.11(+0.99%)
Nov 13, 2009 10.96 11.37 10.69 11.12 964,034 +0.50(+4.71%)
Nov 12, 2009 11.02 11.07 10.50 10.62 1,218,155 -0.52(-4.67%)
Nov 11, 2009 11.44 11.95 10.81 11.14 2,932,555 -1.20(-9.72%)
Nov 10, 2009 12.50 12.61 12.20 12.34 293,931 -0.19(-1.52%)
Nov 09, 2009 12.40 12.61 12.24 12.53 451,616 +0.22(+1.79%)
Nov 06, 2009 12.21 12.51 12.21 12.31 329,550 +0.10(+0.82%)
Nov 05, 2009 12.18 12.40 11.95 12.21 736,389 +0.07(+0.58%)
Nov 04, 2009 12.12 12.40 12.10 12.14 456,496 +0.03(+0.25%)
Nov 03, 2009 11.99 12.21 11.84 12.11 424,650 +0.01(+0.08%)
Nov 02, 2009 11.99 12.34 11.75 12.10 557,846 +0.09(+0.75%)
Oct 30, 2009 12.19 12.34 11.95 12.01 471,244 -0.21(-1.72%)
Oct 29, 2009 12.49 12.67 12.16 12.22 534,038 -0.10(-0.81%)
Oct 28, 2009 12.29 12.46 12.14 12.32 908,651 +0.12(+0.98%)
Oct 27, 2009 12.34 12.41 12.12 12.20 505,657 -0.05(-0.41%)
Oct 26, 2009 12.66 12.84 12.12 12.25 751,273 -0.41(-3.24%)
Oct 23, 2009 12.75 13.00 12.62 12.66 733,384 -0.20(-1.56%)
Oct 22, 2009 12.57 12.93 12.47 12.86 655,714 +0.26(+2.06%)
Oct 21, 2009 12.70 12.99 12.59 12.60 371,994 -0.16(-1.25%)
Oct 20, 2009 12.88 13.28 12.75 12.76 509,602 -0.24(-1.85%)
Oct 19, 2009 12.85 13.01 12.71 13.00 538,610 +0.22(+1.72%)
Oct 16, 2009 12.95 12.97 12.61 12.78 602,651 -0.27(-2.07%)
Oct 15, 2009 13.20 13.42 12.87 13.05 594,129 -0.28(-2.10%)
Oct 14, 2009 13.64 13.87 13.02 13.33 1,320,632 -0.13(-0.97%)
Oct 13, 2009 14.24 14.24 13.25 13.46 1,401,137 -0.87(-6.07%)
Oct 12, 2009 14.35 14.39 14.08 14.33 182,521 +0.14(+0.99%)
Oct 09, 2009 14.13 14.43 14.13 14.19 288,449 +0.04(+0.28%)
Oct 08, 2009 14.46 14.54 14.11 14.15 396,414 -0.20(-1.39%)
Oct 07, 2009 13.87 14.47 13.87 14.35 506,767 +0.47(+3.39%)
Oct 06, 2009 13.86 14.10 13.83 13.88 223,287 +0.12(+0.87%)
Oct 05, 2009 13.71 14.04 13.60 13.76 360,709 +0.06(+0.44%)
Oct 02, 2009 13.88 14.02 13.62 13.70 408,895 -0.32(-2.28%)
Oct 01, 2009 14.51 14.70 14.00 14.02 552,283 -0.51(-3.51%)
Sep 30, 2009 14.60 14.80 14.30 14.53 947,424 -0.02(-0.14%)
Sep 29, 2009 14.51 14.70 14.47 14.55 406,213 +0.05(+0.34%)
Sep 28, 2009 14.39 14.70 14.36 14.50 388,694 +0.22(+1.54%)
Sep 25, 2009 14.50 14.61 14.10 14.28 1,296,622 -0.28(-1.92%)
Sep 24, 2009 15.38 15.38 14.42 14.56 1,033,685 -0.69(-4.52%)
Sep 23, 2009 15.01 15.47 15.01 15.25 750,703 +0.26(+1.73%)
Sep 22, 2009 15.25 15.25 14.85 14.99 293,997 -0.18(-1.19%)
Sep 21, 2009 14.94 15.34 14.92 15.17 314,715 +0.15(+1.00%)
Sep 18, 2009 15.44 15.52 14.97 15.02 659,762 -0.39(-2.53%)
Sep 17, 2009 15.55 15.55 15.35 15.41 246,374 -0.14(-0.90%)
Sep 16, 2009 15.47 15.60 15.35 15.55 212,386 +0.16(+1.04%)
Sep 15, 2009 15.46 15.65 15.35 15.39 329,792 -0.05(-0.32%)
Sep 14, 2009 15.52 15.65 15.18 15.44 358,616 -0.23(-1.47%)
Sep 11, 2009 16.00 16.00 15.59 15.67 400,890 -0.27(-1.69%)
Sep 10, 2009 15.49 15.99 15.25 15.94 933,502 +0.41(+2.64%)
Sep 09, 2009 15.29 15.60 15.05 15.53 657,738 +0.19(+1.24%)
Sep 08, 2009 14.99 15.36 14.28 15.34 1,545,238 +0.49(+3.30%)
Sep 04, 2009 14.47 14.95 14.12 14.85 1,007,547 +0.37(+2.56%)
Sep 03, 2009 14.02 14.55 13.93 14.48 941,541 +0.59(+4.25%)
Sep 02, 2009 13.94 14.30 13.83 13.89 1,515,521 -0.01(-0.07%)
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.