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 26, 2010 11.73 11.75 11.51 11.70 263,804 +0.01(+0.09%)
Feb 25, 2010 11.57 11.78 11.33 11.69 361,775 +0.00(+0.00%)
Feb 24, 2010 11.56 11.82 11.56 11.69 140,927 +0.16(+1.39%)
Feb 23, 2010 11.74 11.74 11.36 11.53 234,721 -0.20(-1.71%)
Feb 22, 2010 11.91 12.14 11.63 11.73 405,051 -0.18(-1.51%)
Feb 19, 2010 11.92 12.09 11.76 11.91 373,806 -0.01(-0.08%)
Feb 18, 2010 11.26 11.95 11.10 11.92 767,080 +0.68(+6.05%)
Feb 17, 2010 11.36 11.36 11.09 11.24 254,829 -0.07(-0.62%)
Feb 16, 2010 11.11 11.33 11.07 11.31 316,035 +0.24(+2.17%)
Feb 12, 2010 11.00 11.07 11.07 11.07 284,400 -0.02(-0.18%)
Feb 11, 2010 10.55 11.09 10.55 11.09 341,963 +0.51(+4.82%)
Feb 10, 2010 10.47 10.66 10.40 10.58 296,185 +0.09(+0.86%)
Feb 09, 2010 10.61 10.76 10.45 10.49 663,434 -0.02(-0.19%)
Feb 08, 2010 10.70 10.88 10.51 10.51 211,452 -0.19(-1.78%)
Feb 05, 2010 10.95 11.22 10.56 10.70 816,140 -0.20(-1.83%)
Feb 04, 2010 11.60 11.65 10.88 10.90 576,501 -0.74(-6.36%)
Feb 03, 2010 11.22 11.70 11.05 11.64 590,301 +0.36(+3.19%)
Feb 02, 2010 11.06 11.34 10.95 11.28 409,231 +0.21(+1.90%)
Feb 01, 2010 11.18 11.26 10.88 11.07 361,150 -0.04(-0.36%)
Jan 29, 2010 10.58 11.33 10.49 11.11 662,379 +0.58(+5.51%)
Jan 28, 2010 10.75 10.89 10.45 10.53 450,907 -0.24(-2.23%)
Jan 27, 2010 10.55 10.84 10.41 10.77 314,142 +0.18(+1.70%)
Jan 26, 2010 10.80 10.87 10.57 10.59 392,562 -0.26(-2.40%)
Jan 25, 2010 10.90 11.15 10.82 10.85 228,460 +0.01(+0.09%)
Jan 22, 2010 11.31 11.31 10.77 10.84 392,579 -0.51(-4.49%)
Jan 21, 2010 11.50 11.69 11.17 11.35 307,854 -0.13(-1.13%)
Jan 20, 2010 11.64 11.73 11.40 11.48 370,887 -0.23(-1.96%)
Jan 19, 2010 11.32 11.71 11.20 11.71 485,857 +0.36(+3.17%)
Jan 15, 2010 11.61 11.35 11.35 11.35 465,100 -0.21(-1.82%)
Jan 14, 2010 12.17 12.20 11.55 11.56 999,466 -0.67(-5.48%)
Jan 13, 2010 11.81 12.26 11.81 12.23 443,326 +0.43(+3.64%)
Jan 12, 2010 11.85 11.92 11.60 11.80 351,589 -0.12(-1.01%)
Jan 11, 2010 11.92 12.15 11.66 11.92 398,301 +0.01(+0.08%)
Jan 08, 2010 11.31 11.93 11.31 11.91 604,437 +0.58(+5.12%)
Jan 07, 2010 11.36 11.49 11.25 11.33 334,251 +0.00(+0.00%)
Jan 06, 2010 11.68 11.87 11.27 11.33 570,730 -0.28(-2.41%)
Jan 05, 2010 11.05 11.62 10.96 11.61 735,564 +0.61(+5.55%)
Jan 04, 2010 10.75 11.04 10.75 11.00 498,598 +0.30(+2.80%)
Dec 31, 2009 10.84 10.70 10.70 10.70 362,200 -0.14(-1.29%)
Dec 30, 2009 10.75 10.98 10.73 10.84 253,699 +0.03(+0.28%)
Dec 29, 2009 10.79 10.90 10.75 10.81 204,217 -0.02(-0.18%)
Dec 28, 2009 11.08 11.10 10.78 10.83 279,470 -0.25(-2.26%)
Dec 24, 2009 11.04 11.12 10.96 11.08 78,564 +0.03(+0.27%)
Dec 23, 2009 11.00 11.12 10.93 11.05 244,490 +0.12(+1.10%)
Dec 22, 2009 11.03 11.03 10.85 10.93 295,790 -0.07(-0.64%)
Dec 21, 2009 10.87 11.14 10.82 11.00 317,613 +0.14(+1.29%)
Dec 18, 2009 10.76 10.98 10.65 10.86 795,548 +0.20(+1.88%)
Dec 17, 2009 10.80 10.85 10.60 10.66 341,323 -0.23(-2.11%)
Dec 16, 2009 10.72 11.12 10.68 10.89 392,141 +0.04(+0.37%)
Dec 15, 2009 10.69 11.17 10.69 10.85 309,007 -0.09(-0.82%)
Dec 14, 2009 10.72 10.99 10.69 10.94 429,725 +0.03(+0.27%)
Dec 11, 2009 11.07 11.25 10.71 10.91 347,287 -0.12(-1.09%)
Dec 10, 2009 11.04 11.09 10.87 11.03 343,153 +0.05(+0.46%)
Dec 09, 2009 10.86 11.12 10.76 10.98 292,426 +0.12(+1.10%)
Dec 08, 2009 10.60 11.10 10.47 10.86 694,645 +0.14(+1.31%)
Dec 07, 2009 10.50 10.75 10.43 10.72 432,043 +0.22(+2.10%)
Dec 04, 2009 10.55 10.64 10.30 10.50 623,864 +0.02(+0.19%)
Dec 03, 2009 10.30 10.87 9.950 10.48 1,994,994 -1.03(-8.95%)
Dec 02, 2009 11.62 11.84 11.37 11.51 576,999 -0.14(-1.20%)
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.