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 (%)
Mar 31, 2003 5.620 5.730 5.400 5.480 44,800 -0.25(-4.35%)
Mar 28, 2003 5.660 5.740 5.580 5.729 34,300 +0.08(+1.40%)
Mar 27, 2003 5.740 5.740 5.510 5.650 23,900 -0.01(-0.18%)
Mar 26, 2003 5.500 5.740 5.320 5.660 98,400 +0.14(+2.54%)
Mar 25, 2003 5.100 5.690 5.010 5.520 222,825 +0.45(+8.88%)
Mar 24, 2003 5.000 5.100 5.000 5.070 65,066 -0.01(-0.20%)
Mar 21, 2003 5.000 5.150 5.000 5.080 60,450 +0.08(+1.60%)
Mar 20, 2003 5.130 5.130 4.800 5.000 80,100 -0.10(-1.96%)
Mar 19, 2003 4.750 5.320 4.700 5.100 182,750 +0.45(+9.68%)
Mar 18, 2003 4.420 4.950 4.400 4.650 15,280,000 +0.27(+6.16%)
Mar 17, 2003 4.300 4.440 4.260 4.380 19,200 +0.15(+3.52%)
Mar 14, 2003 4.350 4.480 4.220 4.231 3,800,000 -0.13(-2.98%)
Mar 13, 2003 4.050 4.540 4.050 4.361 122,300 +0.25(+6.11%)
Mar 12, 2003 4.100 4.140 3.960 4.110 32,500 +0.06(+1.48%)
Mar 11, 2003 4.050 4.200 4.000 4.050 46,200 +0.05(+1.25%)
Mar 10, 2003 3.870 4.000 3.870 4.000 68,500 +0.08(+2.04%)
Mar 07, 2003 3.750 3.930 3.740 3.920 40,300 +0.27(+7.40%)
Mar 06, 2003 3.810 3.820 3.650 3.650 10,500 -0.05(-1.35%)
Mar 05, 2003 3.480 3.790 3.450 3.700 29,100 +0.25(+7.25%)
Mar 04, 2003 3.390 3.490 3.390 3.450 15,200 +0.04(+1.17%)
Mar 03, 2003 3.400 3.450 3.390 3.410 11,600 -0.06(-1.73%)
Feb 28, 2003 3.470 3.470 3.470 3.470 6,700 +0.06(+1.76%)
Feb 27, 2003 3.410 3.450 3.380 3.410 6,900 -0.01(-0.29%)
Feb 26, 2003 3.520 3.520 3.340 3.420 18,700 -0.17(-4.74%)
Feb 25, 2003 3.600 3.600 3.510 3.590 6,600 +0.01(+0.28%)
Feb 24, 2003 3.450 3.650 3.450 3.580 33,800 -0.02(-0.56%)
Feb 21, 2003 3.380 3.620 3.350 3.600 23,700 +0.20(+5.88%)
Feb 20, 2003 3.550 3.620 3.360 3.400 64,100 -0.19(-5.29%)
Feb 19, 2003 3.650 3.660 3.510 3.590 30,500 -0.07(-1.91%)
Feb 18, 2003 3.830 3.840 3.350 3.660 27,100 -0.18(-4.69%)
Feb 14, 2003 3.800 3.880 3.720 3.840 14,800 -0.04(-1.03%)
Feb 13, 2003 3.950 3.950 3.810 3.880 11,500 -0.11(-2.76%)
Feb 12, 2003 4.000 4.050 3.960 3.990 40,900 -0.01(-0.25%)
Feb 11, 2003 3.950 4.240 3.860 4.000 88,300 +0.06(+1.52%)
Feb 10, 2003 3.610 3.950 3.600 3.940 26,200 +0.30(+8.24%)
Feb 07, 2003 3.560 3.690 3.560 3.640 9,800 +0.01(+0.28%)
Feb 06, 2003 3.620 3.690 3.550 3.630 15,300 +0.03(+0.83%)
Feb 05, 2003 3.750 3.750 3.500 3.600 10,800 -0.15(-4.00%)
Feb 04, 2003 3.850 3.920 3.720 3.750 11,200 -0.09(-2.34%)
Feb 03, 2003 3.770 3.900 3.770 3.840 19,000 -0.02(-0.52%)
Jan 31, 2003 3.800 3.880 3.700 3.860 16,500 +0.04(+1.05%)
Jan 30, 2003 4.050 4.050 3.800 3.820 14,000 -0.18(-4.50%)
Jan 29, 2003 4.100 4.100 3.960 4.000 18,600 -0.09(-2.20%)
Jan 28, 2003 4.080 4.150 3.950 4.090 7,700 +0.01(+0.25%)
Jan 27, 2003 4.310 4.310 4.020 4.080 53,500 -0.24(-5.56%)
Jan 24, 2003 4.500 4.500 4.250 4.320 19,600 -0.13(-2.92%)
Jan 23, 2003 4.300 4.490 4.300 4.450 53,900 +0.15(+3.49%)
Jan 22, 2003 4.490 4.490 4.280 4.300 5,000 -0.13(-2.93%)
Jan 21, 2003 4.380 4.500 4.250 4.430 57,500 +0.10(+2.31%)
Jan 17, 2003 4.200 4.350 3.970 4.330 72,000 +0.03(+0.70%)
Jan 16, 2003 4.110 4.420 4.110 4.300 38,300 +0.10(+2.38%)
Jan 15, 2003 4.100 4.400 4.030 4.200 18,000 +0.12(+2.94%)
Jan 14, 2003 4.110 4.110 4.000 4.080 43,400 -0.12(-2.86%)
Jan 13, 2003 4.250 4.350 4.130 4.200 18,800 -0.04(-0.94%)
Jan 10, 2003 4.120 4.240 3.940 4.240 28,200 +0.05(+1.19%)
Jan 09, 2003 4.450 4.450 4.150 4.190 34,000 +0.07(+1.70%)
Jan 08, 2003 4.480 4.480 4.040 4.120 39,900 -0.29(-6.58%)
Jan 07, 2003 3.910 4.460 3.860 4.410 61,600 +0.46(+11.65%)
Jan 06, 2003 4.000 4.120 3.850 3.950 32,500 -0.08(-1.99%)
Jan 03, 2003 3.880 4.030 3.700 4.030 43,500 +0.20(+5.22%)
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.