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, 2012 5.800 5.830 5.747 5.750 84,777 -0.05(-0.86%)
Nov 29, 2012 5.820 5.840 5.720 5.800 49,580 +0.02(+0.35%)
Nov 28, 2012 5.670 5.830 5.640 5.780 107,694 +0.07(+1.23%)
Nov 27, 2012 5.810 5.869 5.700 5.710 66,887 -0.10(-1.72%)
Nov 26, 2012 5.750 5.810 5.710 5.810 85,668 +0.03(+0.52%)
Nov 23, 2012 5.780 5.810 5.710 5.780 34,633 +0.02(+0.35%)
Nov 21, 2012 5.690 5.780 5.640 5.760 64,509 +0.02(+0.35%)
Nov 20, 2012 5.750 5.780 5.610 5.740 52,093 -0.01(-0.17%)
Nov 19, 2012 5.570 5.990 5.570 5.750 139,314 +0.24(+4.36%)
Nov 16, 2012 5.610 5.930 5.390 5.510 131,307 -0.12(-2.13%)
Nov 15, 2012 5.640 5.710 5.230 5.630 146,356 -0.03(-0.53%)
Nov 14, 2012 5.530 5.700 5.490 5.660 88,324 +0.11(+1.98%)
Nov 13, 2012 5.430 5.650 5.370 5.550 45,475 -0.02(-0.36%)
Nov 12, 2012 5.580 5.650 5.360 5.570 42,174 -0.01(-0.18%)
Nov 09, 2012 5.500 5.710 5.440 5.580 51,594 +0.08(+1.45%)
Nov 08, 2012 5.670 5.710 5.500 5.500 131,088 -0.26(-4.51%)
Nov 07, 2012 5.930 5.960 5.700 5.760 86,957 -0.24(-4.00%)
Nov 06, 2012 5.950 6.000 5.820 6.000 52,098 +0.09(+1.52%)
Nov 05, 2012 5.780 5.992 5.740 5.910 41,077 +0.12(+2.07%)
Nov 02, 2012 5.950 5.950 5.720 5.790 123,666 -0.12(-2.03%)
Nov 01, 2012 5.950 5.970 5.810 5.910 91,657 -0.03(-0.51%)
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%)
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.