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, 2013 4.660 4.760 4.650 4.650 137,578 -0.03(-0.64%)
Feb 27, 2013 4.700 4.760 4.660 4.680 62,938 -0.03(-0.64%)
Feb 26, 2013 4.640 4.740 4.640 4.710 81,029 +0.09(+1.95%)
Feb 25, 2013 4.800 4.840 4.610 4.620 141,752 -0.16(-3.35%)
Feb 22, 2013 4.880 4.885 4.730 4.780 115,351 -0.07(-1.44%)
Feb 21, 2013 5.010 5.010 4.810 4.850 134,303 -0.17(-3.39%)
Feb 20, 2013 5.030 5.105 5.000 5.020 90,433 -0.02(-0.30%)
Feb 19, 2013 5.030 5.130 4.970 5.035 79,106 -0.00(-0.10%)
Feb 15, 2013 4.880 5.090 4.850 5.040 152,478 +0.18(+3.70%)
Feb 14, 2013 4.840 4.860 4.800 4.860 198,562 +0.00(+0.00%)
Feb 13, 2013 5.020 5.020 4.840 4.860 251,277 -0.17(-3.38%)
Feb 12, 2013 5.110 5.170 5.000 5.030 138,327 -0.08(-1.57%)
Feb 11, 2013 5.090 5.120 5.040 5.110 22,151 +0.03(+0.59%)
Feb 08, 2013 5.110 5.180 5.055 5.080 52,690 -0.04(-0.78%)
Feb 07, 2013 5.140 5.180 5.030 5.120 45,180 -0.02(-0.39%)
Feb 06, 2013 5.110 5.210 5.080 5.140 80,522 +0.01(+0.19%)
Feb 04, 2013 5.220 5.240 5.110 5.130 128,917 -0.14(-2.66%)
Feb 01, 2013 5.370 5.430 5.260 5.270 120,989 -0.07(-1.31%)
Jan 31, 2013 5.320 5.370 5.245 5.340 101,025 +0.03(+0.56%)
Jan 30, 2013 5.420 5.420 5.240 5.310 108,662 -0.10(-1.85%)
Jan 29, 2013 5.400 5.490 5.300 5.410 100,561 +0.00(+0.00%)
Jan 28, 2013 5.640 5.650 5.320 5.410 123,253 -0.24(-4.25%)
Jan 25, 2013 5.550 5.650 5.480 5.650 703,239 +0.13(+2.36%)
Jan 24, 2013 5.330 5.560 5.330 5.520 158,085 +0.18(+3.37%)
Jan 23, 2013 5.300 5.380 5.270 5.340 63,935 +0.04(+0.75%)
Jan 22, 2013 5.320 5.350 5.250 5.300 108,427 -0.04(-0.75%)
Jan 18, 2013 5.330 5.350 5.240 5.340 70,993 +0.01(+0.19%)
Jan 17, 2013 5.330 5.450 5.280 5.330 51,875 +0.02(+0.38%)
Jan 16, 2013 5.330 5.380 5.250 5.310 126,675 -0.05(-0.93%)
Jan 15, 2013 5.270 5.400 5.240 5.360 67,717 +0.07(+1.32%)
Jan 14, 2013 5.160 5.370 5.160 5.290 380,246 +0.10(+1.93%)
Jan 11, 2013 5.220 5.250 5.150 5.190 89,331 -0.04(-0.76%)
Jan 10, 2013 5.300 5.380 5.170 5.230 67,382 -0.05(-0.95%)
Jan 09, 2013 5.140 5.300 5.093 5.280 125,165 +0.12(+2.33%)
Jan 08, 2013 5.230 5.230 5.120 5.160 178,226 -0.09(-1.71%)
Jan 07, 2013 5.260 5.330 5.161 5.250 136,931 -0.04(-0.76%)
Jan 04, 2013 5.230 5.350 5.230 5.290 124,967 +0.06(+1.15%)
Jan 03, 2013 5.050 5.240 5.050 5.230 264,005 +0.13(+2.55%)
Jan 02, 2013 5.300 5.310 5.000 5.100 417,082 -0.06(-1.16%)
Dec 31, 2012 5.030 5.160 5.006 5.160 188,168 +0.12(+2.38%)
Dec 28, 2012 5.170 5.220 5.020 5.040 87,790 -0.11(-2.14%)
Dec 27, 2012 5.370 5.370 5.070 5.150 98,923 -0.23(-4.28%)
Dec 26, 2012 5.500 5.600 5.340 5.380 102,215 -0.11(-2.00%)
Dec 24, 2012 5.650 5.690 5.380 5.490 72,137 -0.16(-2.83%)
Dec 21, 2012 5.640 5.700 5.570 5.650 551,451 -0.04(-0.70%)
Dec 20, 2012 5.580 5.700 5.475 5.690 96,782 +0.11(+1.97%)
Dec 19, 2012 5.490 5.600 5.430 5.580 58,062 +0.10(+1.82%)
Dec 18, 2012 5.520 5.620 5.400 5.480 104,427 -0.04(-0.72%)
Dec 17, 2012 5.500 5.580 5.420 5.520 92,868 +0.03(+0.55%)
Dec 14, 2012 5.590 5.710 5.470 5.490 99,368 -0.12(-2.14%)
Dec 13, 2012 5.750 5.760 5.570 5.610 71,500 -0.15(-2.60%)
Dec 12, 2012 5.570 5.790 5.570 5.760 79,672 +0.22(+3.97%)
Dec 11, 2012 5.410 5.550 5.350 5.540 100,864 +0.12(+2.21%)
Dec 10, 2012 5.370 5.450 5.020 5.420 110,178 +0.03(+0.56%)
Dec 07, 2012 5.600 5.600 5.310 5.390 121,256 -0.18(-3.23%)
Dec 06, 2012 5.550 5.830 5.540 5.570 154,460 -0.08(-1.38%)
Dec 05, 2012 5.810 5.810 5.510 5.648 172,345 -0.15(-2.63%)
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.