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 29, 2012 5.810 5.960 5.750 5.750 461,154 -0.07(-1.20%)
Feb 28, 2012 5.660 5.840 5.660 5.820 142,071 +0.16(+2.83%)
Feb 27, 2012 5.560 5.760 5.510 5.660 147,776 +0.07(+1.25%)
Feb 24, 2012 5.850 5.850 5.540 5.590 305,528 -0.27(-4.61%)
Feb 23, 2012 5.610 5.870 5.520 5.860 242,794 +0.25(+4.46%)
Feb 22, 2012 5.780 5.810 5.610 5.610 372,541 -0.18(-3.11%)
Feb 21, 2012 5.920 6.020 5.760 5.790 109,214 -0.13(-2.20%)
Feb 17, 2012 5.990 6.010 5.830 5.920 192,774 -0.03(-0.50%)
Feb 16, 2012 5.720 5.970 5.680 5.950 181,747 +0.23(+4.02%)
Feb 15, 2012 5.740 5.860 5.695 5.720 124,981 +0.00(+0.00%)
Feb 14, 2012 5.860 5.870 5.680 5.720 214,367 -0.14(-2.39%)
Feb 13, 2012 5.800 5.960 5.770 5.860 135,823 +0.12(+2.09%)
Feb 10, 2012 5.930 5.950 5.710 5.740 224,078 -0.22(-3.69%)
Feb 09, 2012 6.010 6.040 5.930 5.960 175,230 -0.04(-0.67%)
Feb 08, 2012 6.010 6.060 5.870 6.000 185,429 +0.02(+0.33%)
Feb 07, 2012 6.100 6.150 5.950 5.980 283,527 -0.13(-2.13%)
Feb 06, 2012 6.030 6.140 6.020 6.110 105,385 +0.05(+0.83%)
Feb 03, 2012 6.110 6.200 5.959 6.060 303,159 +0.02(+0.33%)
Feb 02, 2012 6.060 6.090 5.990 6.040 236,405 -0.02(-0.33%)
Feb 01, 2012 6.040 6.070 5.950 6.060 227,382 +0.03(+0.50%)
Jan 31, 2012 6.010 6.130 5.950 6.030 334,638 +0.05(+0.84%)
Jan 30, 2012 5.880 6.030 5.850 5.980 225,010 +0.06(+1.01%)
Jan 27, 2012 5.880 5.940 5.850 5.920 112,641 +0.02(+0.34%)
Jan 26, 2012 5.870 5.960 5.867 5.900 247,369 +0.05(+0.85%)
Jan 25, 2012 5.730 5.890 5.710 5.850 203,156 +0.10(+1.74%)
Jan 24, 2012 5.760 5.800 5.690 5.750 186,693 -0.03(-0.52%)
Jan 23, 2012 5.810 5.840 5.740 5.780 122,038 -0.04(-0.69%)
Jan 20, 2012 5.880 5.880 5.720 5.820 195,859 -0.09(-1.52%)
Jan 19, 2012 5.830 5.980 5.800 5.910 166,499 +0.10(+1.72%)
Jan 18, 2012 5.740 5.950 5.740 5.810 163,481 +0.08(+1.40%)
Jan 17, 2012 5.700 5.840 5.570 5.730 188,238 +0.10(+1.78%)
Jan 13, 2012 5.950 5.980 5.620 5.630 292,884 -0.40(-6.63%)
Jan 12, 2012 5.870 6.250 5.830 6.030 365,761 +0.16(+2.73%)
Jan 11, 2012 5.840 5.900 5.700 5.870 131,408 +0.01(+0.17%)
Jan 10, 2012 5.790 5.920 5.730 5.860 128,329 +0.12(+2.09%)
Jan 09, 2012 5.810 5.910 5.730 5.740 140,732 -0.04(-0.69%)
Jan 06, 2012 5.870 5.890 5.770 5.780 124,888 -0.08(-1.37%)
Jan 05, 2012 5.760 5.940 5.710 5.860 242,449 +0.11(+1.91%)
Jan 04, 2012 5.750 5.860 5.710 5.750 154,575 -0.25(-4.17%)
Dec 30, 2011 6.000 6.050 5.970 6.000 278,643 +0.00(+0.00%)
Dec 29, 2011 6.050 6.050 5.910 6.000 193,757 -0.05(-0.83%)
Dec 28, 2011 6.150 6.170 5.990 6.050 135,663 -0.08(-1.31%)
Dec 27, 2011 6.110 6.170 6.085 6.130 145,904 -0.02(-0.33%)
Dec 23, 2011 6.280 6.340 6.100 6.150 138,365 +0.02(+0.33%)
Dec 21, 2011 5.900 6.140 5.850 6.130 262,174 +0.23(+3.90%)
Dec 20, 2011 5.810 5.980 5.810 5.900 301,955 +0.17(+2.97%)
Dec 19, 2011 5.950 5.990 5.680 5.730 221,062 -0.21(-3.54%)
Dec 16, 2011 5.850 5.960 5.770 5.940 970,824 +0.11(+1.89%)
Dec 15, 2011 5.950 5.990 5.790 5.830 217,484 -0.07(-1.19%)
Dec 14, 2011 5.920 6.030 5.770 5.900 277,944 -0.06(-1.01%)
Dec 13, 2011 6.180 6.290 5.910 5.960 153,979 -0.18(-2.93%)
Dec 12, 2011 6.110 6.170 5.970 6.140 271,840 -0.04(-0.65%)
Dec 09, 2011 6.170 6.250 6.100 6.180 234,568 +0.00(+0.00%)
Dec 08, 2011 6.340 6.470 6.150 6.180 228,358 -0.20(-3.13%)
Dec 07, 2011 6.440 6.470 6.330 6.380 277,913 -0.09(-1.39%)
Dec 06, 2011 6.680 6.680 6.450 6.470 363,148 -0.19(-2.85%)
Dec 05, 2011 6.640 6.750 6.590 6.660 274,196 +0.11(+1.68%)
Dec 02, 2011 6.550 6.730 6.540 6.550 293,884 +0.05(+0.85%)
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.