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, 2018 6.050 6.125 5.950 6.000 262,762 -0.05(-0.83%)
Feb 27, 2018 6.150 6.200 6.050 6.050 104,000 -0.10(-1.63%)
Feb 26, 2018 5.950 6.150 5.950 6.150 160,751 +0.23(+3.80%)
Feb 23, 2018 6.000 6.000 5.900 5.925 214,273 -0.03(-0.42%)
Feb 22, 2018 5.850 6.000 5.850 5.950 224,042 +0.10(+1.71%)
Feb 21, 2018 5.850 5.950 5.850 5.850 163,140 +0.00(+0.00%)
Feb 20, 2018 5.850 6.025 5.825 5.850 631,793 -0.05(-0.85%)
Feb 16, 2018 5.900 5.900 5.900 0 +0.05(+0.85%)
Feb 15, 2018 5.900 5.900 5.850 5.850 319,713 +0.00(+0.00%)
Feb 14, 2018 5.850 5.925 5.850 5.850 229,119 -0.05(-0.85%)
Feb 13, 2018 5.800 5.950 5.800 5.900 426,288 +0.10(+1.72%)
Feb 12, 2018 5.800 5.950 5.800 5.800 556,911 +0.00(+0.00%)
Feb 09, 2018 5.850 5.875 5.700 5.800 504,973 +0.00(+0.00%)
Feb 08, 2018 5.850 5.900 5.775 5.800 787,083 -0.05(-0.85%)
Feb 07, 2018 5.800 5.800 5.740 5.850 1,012,486 +0.35(+6.36%)
Feb 06, 2018 5.500 5.625 5.500 5.500 723,052 -0.05(-0.90%)
Feb 05, 2018 5.550 5.700 5.500 5.550 520,060 +0.00(+0.00%)
Feb 02, 2018 5.600 5.700 5.550 5.550 438,603 -0.05(-0.89%)
Feb 01, 2018 5.650 5.700 5.575 5.600 469,637 -0.05(-0.88%)
Jan 31, 2018 5.750 5.795 5.650 5.650 436,887 -0.15(-2.59%)
Jan 30, 2018 5.750 5.800 5.750 5.800 630,392 +0.00(+0.00%)
Jan 29, 2018 5.650 5.800 5.625 5.800 936,864 +0.15(+2.65%)
Jan 26, 2018 5.700 5.800 5.625 5.650 1,114,416 -0.10(-1.74%)
Jan 25, 2018 5.950 5.975 5.550 5.750 2,640,044 -0.20(-3.36%)
Jan 24, 2018 6.150 6.300 5.800 5.950 5,120,073 -1.05(-15.00%)
Jan 23, 2018 6.950 7.000 6.950 7.000 149,508 +0.03(+0.36%)
Jan 22, 2018 6.950 7.000 6.925 6.975 979,097 +0.02(+0.36%)
Jan 19, 2018 6.950 6.985 6.950 6.950 468,233 +0.00(+0.00%)
Jan 18, 2018 6.950 7.000 6.950 6.950 376,791 +0.00(+0.00%)
Jan 17, 2018 6.950 7.000 6.910 6.950 532,577 +0.00(+0.00%)
Jan 16, 2018 6.950 6.975 6.905 6.950 356,072 -0.02(-0.36%)
Jan 12, 2018 6.975 6.975 6.975 0 +0.00(+0.00%)
Jan 11, 2018 6.950 6.990 6.900 6.975 263,572 +0.05(+0.72%)
Jan 10, 2018 6.900 7.000 6.900 6.925 1,151,271 +0.00(+0.00%)
Jan 09, 2018 6.910 6.950 6.900 6.925 188,353 -0.03(-0.36%)
Jan 08, 2018 6.900 6.950 6.900 6.950 151,544 +0.03(+0.36%)
Jan 05, 2018 6.900 6.950 6.900 6.925 258,780 -0.03(-0.36%)
Jan 04, 2018 6.900 6.950 6.900 6.950 313,394 +0.00(+0.00%)
Jan 03, 2018 6.900 6.950 6.900 6.950 453,915 +0.03(+0.36%)
Jan 02, 2018 6.950 6.950 6.900 6.925 1,167,244 -0.03(-0.36%)
Dec 29, 2017 6.950 6.950 6.950 0 +0.00(+0.00%)
Dec 28, 2017 6.950 6.986 6.925 6.950 477,001 +0.00(+0.00%)
Dec 27, 2017 6.950 7.000 6.950 6.950 289,562 +0.00(+0.00%)
Dec 26, 2017 6.950 6.982 6.950 6.950 253,344 +0.00(+0.00%)
Dec 22, 2017 6.950 6.980 6.950 6.950 302,848 +0.00(+0.00%)
Dec 21, 2017 6.950 7.000 6.950 6.950 420,632 +0.00(+0.00%)
Dec 20, 2017 6.950 7.000 6.950 6.950 248,846 +0.00(+0.00%)
Dec 19, 2017 6.950 6.981 6.950 6.950 405,789 +0.00(+0.00%)
Dec 18, 2017 6.950 7.000 6.950 6.950 530,603 +0.00(+0.00%)
Dec 15, 2017 6.950 7.000 6.950 6.950 849,928 +0.00(+0.00%)
Dec 14, 2017 6.950 7.000 6.950 6.950 669,279 +0.00(+0.00%)
Dec 13, 2017 6.950 6.975 6.950 6.950 620,454 -0.02(-0.36%)
Dec 12, 2017 6.950 7.000 6.900 6.975 3,173,612 +0.05(+0.72%)
Dec 11, 2017 6.900 6.950 6.900 6.925 1,823,861 +0.02(+0.36%)
Dec 08, 2017 6.850 6.950 6.850 6.900 15,577,246 +1.30(+23.21%)
Dec 07, 2017 5.650 5.700 5.600 5.600 254,225 +0.00(+0.00%)
Dec 06, 2017 5.650 5.682 5.600 5.600 173,396 -0.10(-1.75%)
Dec 05, 2017 5.650 5.850 5.650 5.700 149,626 +0.00(+0.00%)
Dec 04, 2017 5.850 5.950 5.850 5.700 233,051 -0.10(-1.72%)
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.