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 (%)
Feb 28, 2005 11.69 12.20 11.20 11.59 632,517 -0.25(-2.15%)
Feb 25, 2005 11.84 11.97 11.63 11.84 427,177 +0.14(+1.20%)
Feb 24, 2005 11.44 11.77 10.94 11.70 596,386 +0.26(+2.27%)
Feb 23, 2005 11.44 11.70 11.10 11.44 601,151 +0.31(+2.79%)
Feb 22, 2005 12.09 12.24 10.93 11.13 1,019,295 -0.96(-7.94%)
Feb 18, 2005 11.85 12.45 11.69 12.09 1,316,878 +0.57(+4.95%)
Feb 17, 2005 11.70 11.74 11.25 11.52 577,816 +0.06(+0.52%)
Feb 16, 2005 11.20 11.75 11.04 11.46 1,025,303 +0.34(+3.06%)
Feb 15, 2005 11.65 12.00 10.93 11.12 1,448,742 -0.38(-3.30%)
Feb 14, 2005 10.25 11.62 10.13 11.50 2,043,486 +1.37(+13.52%)
Feb 11, 2005 9.690 10.24 9.320 10.13 834,674 +0.62(+6.52%)
Feb 10, 2005 9.960 10.10 9.250 9.510 320,359 -0.39(-3.94%)
Feb 09, 2005 9.890 10.16 9.490 9.900 455,681 +0.01(+0.10%)
Feb 08, 2005 10.20 10.28 9.760 9.890 405,937 -0.24(-2.37%)
Feb 07, 2005 10.35 10.70 10.08 10.13 807,010 +0.15(+1.50%)
Feb 04, 2005 9.990 10.30 9.920 9.980 315,736 -0.02(-0.20%)
Feb 03, 2005 9.600 10.50 9.600 10.00 777,496 +0.40(+4.17%)
Feb 02, 2005 9.500 9.800 9.450 9.600 436,370 +0.17(+1.80%)
Feb 01, 2005 8.710 9.500 8.400 9.430 386,922 +0.67(+7.65%)
Jan 31, 2005 8.800 9.100 8.620 8.760 97,837 -0.12(-1.35%)
Jan 28, 2005 9.040 9.100 8.760 8.880 85,726 -0.17(-1.88%)
Jan 27, 2005 9.090 9.090 8.760 9.050 99,356 +0.01(+0.11%)
Jan 26, 2005 8.840 9.190 8.760 9.040 216,852 +0.02(+0.22%)
Jan 25, 2005 8.910 9.190 8.800 9.020 294,381 +0.11(+1.23%)
Jan 24, 2005 8.570 8.920 8.400 8.910 220,052 +0.29(+3.36%)
Jan 21, 2005 8.800 8.900 8.420 8.620 167,639 -0.19(-2.16%)
Jan 20, 2005 8.790 8.940 8.640 8.810 159,279 +0.01(+0.11%)
Jan 19, 2005 9.050 9.050 8.570 8.800 198,135 -0.24(-2.65%)
Jan 18, 2005 9.000 9.100 8.900 9.040 128,336 +0.01(+0.11%)
Jan 14, 2005 9.100 9.100 8.890 9.030 211,945 -0.07(-0.77%)
Jan 13, 2005 8.840 9.200 8.780 9.100 636,774 +0.51(+5.94%)
Jan 12, 2005 8.650 8.660 8.230 8.590 180,055 +0.09(+1.06%)
Jan 11, 2005 8.460 8.590 8.200 8.500 892,444 +0.04(+0.47%)
Jan 10, 2005 9.050 9.140 8.330 8.460 386,741 -0.59(-6.52%)
Jan 07, 2005 9.250 9.410 8.750 9.050 357,519 -0.30(-3.21%)
Jan 06, 2005 9.800 9.820 9.160 9.350 545,064 -0.39(-4.00%)
Jan 05, 2005 10.22 10.22 9.600 9.740 154,351 -0.05(-0.51%)
Jan 04, 2005 10.10 10.30 9.560 9.790 373,137 -0.12(-1.21%)
Jan 03, 2005 10.19 10.25 9.800 9.910 247,169 -0.02(-0.20%)
Dec 31, 2004 9.680 10.10 9.510 9.930 228,600 +0.32(+3.33%)
Dec 30, 2004 9.430 9.680 9.280 9.610 294,300 +0.14(+1.48%)
Dec 29, 2004 9.600 9.740 9.359 9.470 131,900 -0.15(-1.56%)
Dec 28, 2004 9.880 9.880 9.610 9.620 93,200 -0.14(-1.43%)
Dec 27, 2004 9.750 10.00 9.710 9.760 153,400 +0.01(+0.10%)
Dec 23, 2004 9.920 10.00 9.750 9.750 422,600 -0.17(-1.71%)
Dec 22, 2004 9.500 10.05 9.500 9.920 418,700 +0.28(+2.90%)
Dec 21, 2004 9.500 9.720 9.500 9.640 163,500 +0.12(+1.26%)
Dec 20, 2004 9.750 9.800 9.490 9.520 230,200 -0.17(-1.75%)
Dec 17, 2004 9.710 9.710 9.400 9.690 184,700 +0.21(+2.22%)
Dec 16, 2004 9.360 9.810 9.230 9.480 312,700 +0.25(+2.71%)
Dec 15, 2004 9.070 9.390 9.070 9.230 83,200 +0.03(+0.35%)
Dec 14, 2004 9.300 9.440 9.020 9.198 187,500 +0.01(+0.09%)
Dec 13, 2004 9.040 9.360 9.010 9.190 145,000 +0.14(+1.55%)
Dec 10, 2004 9.090 9.300 8.830 9.050 188,300 -0.16(-1.74%)
Dec 09, 2004 9.420 9.430 9.100 9.210 318,200 -0.34(-3.56%)
Dec 08, 2004 9.610 9.720 9.220 9.550 353,200 -0.10(-1.04%)
Dec 07, 2004 10.01 10.20 9.460 9.650 730,100 -0.29(-2.92%)
Dec 06, 2004 9.350 10.00 9.350 9.940 540,300 +0.50(+5.30%)
Dec 03, 2004 8.980 9.450 8.970 9.440 292,800 +0.39(+4.31%)
Dec 02, 2004 9.140 9.320 8.900 9.050 400,300 -0.32(-3.42%)
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.