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, 2010 11.96 12.20 11.85 12.00 309,482 -0.06(-0.50%)
Nov 29, 2010 12.14 12.19 11.88 12.06 253,818 -0.19(-1.55%)
Nov 26, 2010 12.19 12.38 12.10 12.25 103,181 +0.02(+0.16%)
Nov 24, 2010 11.91 12.23 12.23 12.23 503,254 +0.43(+3.64%)
Nov 23, 2010 11.86 11.99 11.53 11.80 271,035 -0.15(-1.26%)
Nov 22, 2010 11.63 11.98 11.61 11.95 248,278 +0.28(+2.40%)
Nov 19, 2010 11.42 11.70 11.37 11.67 165,229 +0.19(+1.66%)
Nov 18, 2010 11.46 11.64 11.41 11.48 145,193 +0.10(+0.88%)
Nov 17, 2010 11.57 11.70 11.26 11.38 166,835 -0.17(-1.47%)
Nov 16, 2010 11.45 11.70 11.43 11.55 330,378 -0.02(-0.17%)
Nov 15, 2010 11.43 11.62 11.39 11.57 133,346 +0.18(+1.58%)
Nov 12, 2010 11.37 11.65 11.34 11.39 161,873 -0.17(-1.47%)
Nov 11, 2010 11.56 11.70 11.44 11.56 248,268 -0.15(-1.28%)
Nov 10, 2010 11.53 11.71 11.41 11.71 159,953 +0.16(+1.39%)
Nov 09, 2010 11.69 11.72 11.42 11.55 222,902 -0.11(-0.94%)
Nov 08, 2010 11.59 11.79 11.51 11.66 129,772 +0.00(+0.00%)
Nov 05, 2010 11.68 11.79 11.60 11.66 169,420 -0.02(-0.17%)
Nov 04, 2010 11.24 11.68 11.24 11.68 301,161 +0.39(+3.45%)
Nov 03, 2010 11.28 11.34 11.08 11.29 167,185 -0.02(-0.18%)
Nov 02, 2010 11.33 11.37 11.16 11.31 120,748 +0.05(+0.44%)
Nov 01, 2010 11.46 11.46 11.15 11.26 182,604 -0.15(-1.31%)
Oct 29, 2010 11.31 11.48 11.27 11.41 117,760 +0.06(+0.53%)
Oct 28, 2010 11.38 11.48 11.23 11.35 232,019 -0.02(-0.18%)
Oct 27, 2010 11.13 11.37 11.10 11.37 190,644 +0.11(+0.98%)
Oct 25, 2010 11.28 11.34 11.20 11.26 176,793 +0.04(+0.36%)
Oct 22, 2010 11.03 11.25 11.03 11.22 179,671 +0.19(+1.72%)
Oct 21, 2010 11.26 11.34 10.88 11.03 184,039 -0.20(-1.78%)
Oct 20, 2010 11.17 11.37 11.10 11.23 140,100 +0.13(+1.17%)
Oct 19, 2010 11.34 11.54 10.98 11.10 295,644 -0.40(-3.48%)
Oct 18, 2010 11.42 11.50 11.32 11.50 133,755 +0.07(+0.61%)
Oct 15, 2010 11.64 11.69 11.40 11.43 184,904 -0.12(-1.08%)
Oct 14, 2010 11.07 11.60 11.07 11.55 431,606 +0.53(+4.76%)
Oct 13, 2010 11.10 11.18 11.01 11.03 368,160 -0.05(-0.45%)
Oct 12, 2010 11.12 11.21 11.00 11.08 152,961 -0.10(-0.89%)
Oct 11, 2010 11.27 11.35 11.17 11.18 116,490 -0.07(-0.62%)
Oct 08, 2010 10.89 11.31 10.89 11.25 265,694 +0.33(+3.02%)
Oct 07, 2010 11.00 11.03 10.85 10.92 264,298 -0.05(-0.46%)
Oct 06, 2010 11.31 11.34 10.89 10.97 249,357 -0.39(-3.43%)
Oct 05, 2010 11.36 11.48 11.19 11.36 219,811 +0.10(+0.89%)
Oct 04, 2010 11.45 11.53 11.14 11.26 199,278 -0.19(-1.66%)
Oct 01, 2010 11.57 11.57 11.22 11.45 265,062 -0.04(-0.35%)
Sep 30, 2010 11.59 11.69 11.42 11.49 438,812 -0.03(-0.26%)
Sep 29, 2010 11.25 11.57 11.20 11.52 444,150 +0.25(+2.22%)
Sep 28, 2010 10.94 11.33 10.81 11.27 503,554 +0.31(+2.83%)
Sep 27, 2010 10.97 11.05 10.82 10.96 206,191 -0.04(-0.36%)
Sep 24, 2010 10.68 11.00 10.53 11.00 320,834 +0.47(+4.46%)
Sep 23, 2010 10.46 10.73 10.46 10.53 184,519 +0.00(+0.00%)
Sep 22, 2010 10.49 10.58 10.45 10.53 310,069 -0.03(-0.28%)
Sep 21, 2010 10.63 10.64 10.50 10.56 210,388 -0.04(-0.38%)
Sep 20, 2010 10.64 10.75 10.44 10.60 373,282 +0.01(+0.09%)
Sep 17, 2010 10.57 10.71 10.42 10.59 333,158 +0.28(+2.72%)
Sep 15, 2010 10.28 10.38 10.21 10.31 197,911 +0.00(+0.00%)
Sep 14, 2010 9.940 10.33 9.910 10.31 372,821 +0.31(+3.10%)
Sep 13, 2010 9.780 10.02 9.740 10.00 437,224 +0.27(+2.77%)
Sep 10, 2010 9.710 9.850 9.620 9.730 323,806 +0.02(+0.21%)
Sep 09, 2010 9.920 9.930 9.610 9.710 160,525 -0.16(-1.62%)
Sep 08, 2010 9.830 9.880 9.710 9.870 152,577 +0.08(+0.82%)
Sep 07, 2010 9.860 9.890 9.730 9.790 202,696 -0.10(-1.01%)
Sep 03, 2010 9.950 10.03 9.810 9.890 296,435 +0.00(+0.00%)
Sep 02, 2010 9.730 9.900 9.680 9.890 246,524 +0.23(+2.38%)
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.