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 27, 2015 7.500 7.500 7.310 7.370 276,777 -0.14(-1.86%)
Feb 26, 2015 7.230 7.530 7.230 7.510 750,292 +0.27(+3.73%)
Feb 25, 2015 7.280 7.390 7.120 7.240 398,605 -0.05(-0.69%)
Feb 24, 2015 6.800 7.380 6.750 7.290 715,481 +0.49(+7.21%)
Feb 23, 2015 6.740 6.880 6.590 6.800 150,044 -0.01(-0.15%)
Feb 20, 2015 6.900 6.960 6.740 6.810 164,920 -0.08(-1.16%)
Feb 19, 2015 6.720 6.910 6.530 6.890 211,136 +0.14(+2.07%)
Feb 18, 2015 6.650 6.770 6.630 6.750 141,387 +0.08(+1.20%)
Feb 17, 2015 6.670 6.710 6.500 6.670 149,747 -0.02(-0.30%)
Feb 13, 2015 6.930 6.690 6.690 6.690 133,600 -0.18(-2.69%)
Feb 12, 2015 6.640 6.920 6.640 6.875 191,299 +0.25(+3.85%)
Feb 11, 2015 6.710 6.789 6.550 6.620 250,075 -0.14(-2.07%)
Feb 10, 2015 6.660 6.770 6.600 6.760 54,296 +0.15(+2.27%)
Feb 09, 2015 6.830 6.890 6.550 6.610 169,566 -0.22(-3.22%)
Feb 06, 2015 6.670 6.960 6.670 6.830 366,316 +0.12(+1.79%)
Feb 05, 2015 6.540 6.775 6.510 6.710 176,144 +0.08(+1.21%)
Feb 04, 2015 6.450 6.790 6.430 6.630 297,257 +0.17(+2.63%)
Feb 03, 2015 6.320 6.540 6.290 6.460 253,561 +0.14(+2.22%)
Feb 02, 2015 6.360 6.430 6.245 6.320 470,246 -0.04(-0.63%)
Jan 30, 2015 6.690 6.760 6.330 6.360 158,748 -0.40(-5.92%)
Jan 29, 2015 6.630 6.810 6.630 6.760 117,907 +0.10(+1.50%)
Jan 28, 2015 6.760 6.820 6.600 6.660 149,415 -0.07(-1.04%)
Jan 27, 2015 6.740 6.890 6.625 6.730 171,628 -0.06(-0.88%)
Jan 26, 2015 6.620 6.870 6.600 6.790 346,968 +0.10(+1.49%)
Jan 23, 2015 6.700 6.770 6.620 6.690 169,606 -0.01(-0.15%)
Jan 22, 2015 6.860 6.860 6.610 6.700 246,894 -0.10(-1.47%)
Jan 21, 2015 6.600 6.870 6.600 6.800 423,359 +0.21(+3.19%)
Jan 20, 2015 6.840 6.870 6.440 6.590 401,082 -0.28(-4.08%)
Jan 16, 2015 6.820 6.890 6.770 6.870 353,275 +0.10(+1.48%)
Jan 15, 2015 6.900 6.940 6.690 6.770 447,876 -0.07(-1.02%)
Jan 14, 2015 6.680 6.950 6.640 6.840 697,157 +0.05(+0.74%)
Jan 13, 2015 7.270 7.360 6.780 6.790 492,018 -0.42(-5.83%)
Jan 12, 2015 7.160 7.350 7.010 7.210 448,260 +0.02(+0.28%)
Jan 09, 2015 7.190 7.350 7.140 7.190 392,648 +0.00(+0.00%)
Jan 08, 2015 7.060 7.260 7.020 7.190 441,926 +0.20(+2.86%)
Jan 07, 2015 6.860 7.140 6.860 6.990 328,142 +0.15(+2.19%)
Jan 06, 2015 6.980 7.090 6.620 6.840 426,776 -0.10(-1.44%)
Jan 05, 2015 7.020 7.290 6.840 6.940 680,556 -0.09(-1.28%)
Jan 02, 2015 7.200 7.340 6.810 7.030 605,656 -0.37(-5.00%)
Dec 31, 2014 6.300 7.400 7.400 7.400 1,874,900 +0.99(+15.44%)
Dec 30, 2014 6.100 6.490 6.000 6.410 960,793 +0.37(+6.13%)
Dec 29, 2014 5.580 6.060 5.560 6.040 539,857 +0.49(+8.83%)
Dec 26, 2014 5.580 5.600 5.521 5.550 170,161 -0.03(-0.54%)
Dec 24, 2014 5.530 5.580 5.580 5.580 134,100 +0.06(+1.09%)
Dec 23, 2014 5.680 5.730 5.485 5.520 211,366 -0.07(-1.25%)
Dec 22, 2014 5.400 5.650 5.360 5.590 536,954 +0.23(+4.29%)
Dec 19, 2014 5.360 5.390 5.220 5.360 280,258 +0.00(+0.00%)
Dec 18, 2014 5.100 5.400 5.100 5.360 470,960 +0.29(+5.72%)
Dec 17, 2014 4.870 5.100 4.870 5.070 425,446 +0.19(+3.89%)
Dec 16, 2014 4.760 4.990 4.760 4.880 232,322 +0.09(+1.88%)
Dec 15, 2014 5.010 5.040 4.770 4.790 235,679 -0.19(-3.82%)
Dec 12, 2014 4.950 5.040 4.940 4.980 442,079 -0.08(-1.58%)
Dec 11, 2014 5.200 5.260 4.950 5.060 1,065,733 +0.07(+1.40%)
Dec 10, 2014 4.960 5.050 4.861 4.990 516,087 +0.04(+0.81%)
Dec 09, 2014 4.910 4.970 4.800 4.950 170,460 +0.01(+0.20%)
Dec 08, 2014 5.020 5.020 4.815 4.940 462,734 +0.15(+3.13%)
Dec 05, 2014 4.700 4.810 4.610 4.790 260,156 +0.14(+3.01%)
Dec 04, 2014 4.390 4.680 4.340 4.650 240,517 +0.29(+6.65%)
Dec 03, 2014 4.360 4.445 4.320 4.360 93,175 -0.01(-0.23%)
Dec 02, 2014 4.310 4.430 4.260 4.370 144,104 +0.05(+1.16%)
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.