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 (%)
Dec 30, 2016 6.000 6.000 6.000 0 +0.05(+0.84%)
Dec 29, 2016 5.850 6.000 5.850 5.950 252,032 +0.10(+1.71%)
Dec 28, 2016 5.900 5.950 5.800 5.850 209,091 -0.10(-1.68%)
Dec 27, 2016 5.900 5.950 5.800 5.950 617,349 +0.10(+1.71%)
Dec 23, 2016 5.850 5.850 5.850 0 +0.05(+0.86%)
Dec 22, 2016 5.900 5.950 5.800 5.800 196,487 -0.10(-1.69%)
Dec 21, 2016 5.700 5.950 5.700 5.900 335,930 +0.10(+1.72%)
Dec 20, 2016 5.800 5.850 5.600 5.800 330,364 +0.00(+0.00%)
Dec 19, 2016 5.900 5.900 5.750 5.800 353,002 +0.00(+0.00%)
Dec 16, 2016 5.850 6.000 5.800 5.800 490,936 +0.00(+0.00%)
Dec 15, 2016 5.750 5.930 5.700 5.800 613,058 +0.05(+0.87%)
Dec 14, 2016 5.800 5.850 5.650 5.750 757,008 +0.00(+0.00%)
Dec 13, 2016 5.800 5.850 5.675 5.750 707,135 +0.05(+0.88%)
Dec 12, 2016 5.650 5.800 5.550 5.700 814,326 -0.05(-0.87%)
Dec 09, 2016 5.800 5.800 5.700 5.750 608,128 -0.05(-0.86%)
Dec 08, 2016 5.700 5.800 5.450 5.800 1,797,085 +0.20(+3.57%)
Dec 07, 2016 5.800 5.900 5.200 5.600 7,423,108 -2.15(-27.74%)
Dec 06, 2016 7.550 7.750 7.487 7.750 287,866 +0.10(+1.31%)
Dec 05, 2016 7.450 7.750 7.350 7.650 237,292 +0.35(+4.79%)
Dec 02, 2016 7.250 7.450 7.200 7.300 130,332 +0.05(+0.69%)
Dec 01, 2016 7.550 7.750 7.220 7.250 184,355 -0.25(-3.33%)
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%)
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.