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, 2016 7.750 7.900 7.350 7.500 147,331 -0.15(-1.96%)
Nov 29, 2016 7.700 7.700 7.450 7.650 132,574 +0.00(+0.00%)
Nov 28, 2016 7.200 7.650 7.200 7.650 167,483 +0.20(+2.68%)
Nov 25, 2016 8.200 8.200 7.200 7.450 563,989 -0.80(-9.70%)
Nov 23, 2016 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 22, 2016 8.150 8.300 8.150 8.250 154,889 +0.05(+0.61%)
Nov 21, 2016 8.000 8.200 7.975 8.200 148,244 +0.20(+2.50%)
Nov 18, 2016 8.000 8.150 7.950 8.000 376,186 -0.10(-1.23%)
Nov 17, 2016 8.150 8.205 8.000 8.100 195,276 -0.15(-1.82%)
Nov 16, 2016 8.100 8.300 8.000 8.250 120,233 +0.05(+0.61%)
Nov 15, 2016 8.200 8.250 8.100 8.200 124,471 -0.10(-1.20%)
Nov 14, 2016 8.250 8.350 8.150 8.300 241,927 +0.00(+0.00%)
Nov 11, 2016 7.950 8.300 7.950 8.300 311,273 +0.40(+5.06%)
Nov 10, 2016 7.950 8.150 7.800 7.900 346,474 +0.00(+0.00%)
Nov 09, 2016 7.500 7.950 7.450 7.900 514,127 +0.20(+2.60%)
Nov 08, 2016 7.500 7.700 7.450 7.700 309,461 +0.10(+1.32%)
Nov 07, 2016 7.400 7.650 7.400 7.600 105,527 +0.25(+3.40%)
Nov 04, 2016 7.400 7.450 7.300 7.350 107,101 -0.10(-1.34%)
Nov 03, 2016 7.300 7.500 7.300 7.450 91,904 +0.15(+2.05%)
Nov 02, 2016 7.300 7.575 7.300 7.300 96,036 -0.05(-0.68%)
Nov 01, 2016 7.300 7.400 7.250 7.350 121,889 +0.05(+0.68%)
Oct 31, 2016 7.250 7.500 7.250 7.300 220,663 -0.03(-0.41%)
Oct 28, 2016 7.360 7.380 7.250 7.330 256,042 -0.02(-0.27%)
Oct 27, 2016 7.520 7.550 7.330 7.350 175,459 -0.10(-1.34%)
Oct 26, 2016 7.550 7.600 7.410 7.450 92,227 -0.15(-1.97%)
Oct 25, 2016 7.600 7.640 7.490 7.600 111,652 +0.03(+0.40%)
Oct 24, 2016 7.630 7.770 7.530 7.570 122,249 +0.01(+0.13%)
Oct 21, 2016 7.530 7.590 7.430 7.560 87,505 -0.06(-0.79%)
Oct 20, 2016 7.630 7.760 7.560 7.620 194,425 -0.01(-0.13%)
Oct 19, 2016 7.520 7.800 7.430 7.630 233,214 +0.08(+1.06%)
Oct 18, 2016 7.410 7.620 7.400 7.550 126,691 +0.20(+2.72%)
Oct 17, 2016 7.480 7.490 7.350 7.350 91,114 -0.10(-1.34%)
Oct 14, 2016 7.600 7.650 7.420 7.450 120,952 -0.02(-0.27%)
Oct 13, 2016 7.630 7.780 7.370 7.470 196,176 -0.18(-2.35%)
Oct 12, 2016 7.690 7.730 7.530 7.650 127,638 +0.00(+0.00%)
Oct 11, 2016 7.870 7.870 7.620 7.650 174,580 -0.22(-2.80%)
Oct 10, 2016 7.940 7.980 7.850 7.870 81,107 +0.01(+0.13%)
Oct 07, 2016 8.050 8.050 7.800 7.860 171,486 -0.16(-2.00%)
Oct 06, 2016 7.980 8.040 7.930 8.020 83,137 +0.05(+0.63%)
Oct 05, 2016 7.810 8.055 7.795 7.970 177,351 +0.18(+2.31%)
Oct 04, 2016 7.750 7.870 7.670 7.790 188,792 +0.07(+0.91%)
Oct 03, 2016 7.770 7.910 7.690 7.720 120,949 -0.07(-0.90%)
Sep 30, 2016 7.650 7.850 7.580 7.790 353,037 +0.21(+2.77%)
Sep 29, 2016 7.720 7.720 7.480 7.580 244,370 -0.14(-1.81%)
Sep 28, 2016 7.880 7.880 7.660 7.720 393,592 -0.11(-1.40%)
Sep 27, 2016 7.690 7.880 7.690 7.830 349,475 +0.15(+1.95%)
Sep 26, 2016 7.930 8.080 7.680 7.680 252,480 -0.29(-3.64%)
Sep 23, 2016 7.980 8.110 7.950 7.970 242,422 -0.04(-0.50%)
Sep 22, 2016 8.110 8.240 7.940 8.010 358,123 -0.02(-0.25%)
Sep 21, 2016 8.000 8.120 7.750 8.030 748,659 +0.09(+1.13%)
Sep 20, 2016 8.360 8.360 7.900 7.940 936,308 -0.35(-4.22%)
Sep 19, 2016 8.440 8.530 8.150 8.290 480,496 -0.09(-1.07%)
Sep 16, 2016 8.380 8.460 8.230 8.380 383,618 +0.00(+0.00%)
Sep 15, 2016 8.150 8.600 8.110 8.380 702,912 +0.28(+3.46%)
Sep 14, 2016 7.950 8.190 7.910 8.100 406,907 +0.15(+1.89%)
Sep 13, 2016 8.140 8.320 7.880 7.950 282,184 -0.22(-2.69%)
Sep 12, 2016 8.030 8.283 7.750 8.170 308,988 +0.16(+2.00%)
Sep 09, 2016 8.000 8.280 7.800 8.010 556,626 -0.23(-2.79%)
Sep 08, 2016 7.520 8.300 7.520 8.240 1,251,462 +0.57(+7.43%)
Sep 07, 2016 7.910 7.950 7.385 7.670 1,263,213 -0.63(-7.59%)
Sep 06, 2016 7.750 8.400 7.680 8.300 1,270,426 +0.62(+8.07%)
Sep 02, 2016 7.670 7.680 7.680 7.680 301,100 +0.04(+0.52%)
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.