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, 2008 22.55 23.00 22.39 22.67 1,639,311 +0.16(+0.71%)
Mar 28, 2008 23.48 23.61 22.31 22.51 1,865,949 -0.31(-1.36%)
Mar 27, 2008 23.75 23.75 22.69 22.82 1,561,071 -0.63(-2.69%)
Mar 26, 2008 23.76 24.01 22.96 23.45 1,874,451 -0.48(-2.01%)
Mar 25, 2008 23.60 24.12 22.92 23.93 2,365,633 +1.09(+4.77%)
Mar 24, 2008 22.39 23.43 22.29 22.84 2,429,194 +0.73(+3.30%)
Mar 21, 2008 20.76 22.49 20.49 22.11 4,155,584 +0.00(+0.00%)
Mar 20, 2008 20.76 22.49 20.49 22.11 4,154,284 +1.73(+8.49%)
Mar 19, 2008 21.94 22.00 20.15 20.38 3,978,877 -1.36(-6.26%)
Mar 18, 2008 21.56 21.95 20.85 21.74 3,324,091 +1.32(+6.46%)
Mar 17, 2008 20.24 20.98 20.04 20.42 3,820,450 -0.66(-3.13%)
Mar 14, 2008 21.46 21.87 21.02 21.08 4,152,708 -0.02(-0.09%)
Mar 13, 2008 22.20 22.65 20.10 21.10 14,204,027 -4.16(-16.47%)
Mar 12, 2008 27.15 27.80 24.94 25.26 5,751,889 -1.39(-5.22%)
Mar 11, 2008 25.70 26.69 24.12 26.65 3,640,633 +1.93(+7.81%)
Mar 10, 2008 26.82 26.89 24.62 24.72 3,129,327 -1.64(-6.22%)
Mar 07, 2008 26.90 28.58 25.67 26.36 4,085,073 -0.88(-3.23%)
Mar 06, 2008 26.70 28.20 26.43 27.24 3,556,029 +0.78(+2.95%)
Mar 05, 2008 26.98 27.32 25.87 26.46 2,398,228 -0.09(-0.34%)
Mar 04, 2008 26.49 27.00 25.02 26.55 4,395,661 -0.17(-0.64%)
Mar 03, 2008 29.64 29.70 26.31 26.72 4,889,129 -2.75(-9.33%)
Feb 29, 2008 30.77 31.98 29.24 29.47 4,454,001 -0.51(-1.70%)
Feb 28, 2008 32.76 32.78 29.52 29.98 4,640,675 -2.48(-7.64%)
Feb 27, 2008 32.03 33.04 31.16 32.46 5,255,451 +1.85(+6.04%)
Feb 26, 2008 34.32 34.92 29.90 30.61 6,474,006 -3.56(-10.42%)
Feb 25, 2008 34.74 35.10 31.55 34.17 6,060,254 -0.81(-2.32%)
Feb 22, 2008 41.13 41.98 34.40 34.98 7,508,496 -6.17(-14.99%)
Feb 21, 2008 42.40 43.50 40.59 41.15 2,457,053 -0.29(-0.70%)
Feb 20, 2008 40.16 41.87 40.05 41.44 2,367,657 +1.05(+2.60%)
Feb 19, 2008 43.20 43.35 40.13 40.39 5,621,980 -4.56(-10.14%)
Feb 18, 2008 43.96 45.36 43.91 44.95 1,355,778 +0.00(+0.00%)
Feb 15, 2008 43.96 45.36 43.91 44.95 1,355,563 +0.53(+1.19%)
Feb 14, 2008 45.93 46.48 43.89 44.42 1,354,031 -1.31(-2.86%)
Feb 13, 2008 44.50 46.24 44.00 45.73 1,908,436 +1.87(+4.26%)
Feb 12, 2008 42.75 45.51 42.66 43.86 2,823,901 +2.28(+5.48%)
Feb 11, 2008 40.20 42.07 40.00 41.58 2,152,155 +1.42(+3.54%)
Feb 08, 2008 40.10 40.95 39.03 40.16 1,697,493 +0.04(+0.10%)
Feb 07, 2008 39.00 42.09 38.66 40.12 3,206,426 -0.50(-1.23%)
Feb 06, 2008 43.70 44.94 40.19 40.62 2,578,956 -2.54(-5.89%)
Feb 05, 2008 48.25 48.36 43.04 43.16 4,039,626 -6.43(-12.97%)
Feb 04, 2008 48.52 49.62 48.04 49.59 1,656,084 +1.03(+2.12%)
Feb 01, 2008 46.38 49.00 45.10 48.56 2,499,498 +3.34(+7.39%)
Jan 31, 2008 42.00 45.94 41.90 45.22 2,222,289 +1.95(+4.51%)
Jan 30, 2008 46.60 46.68 42.41 43.27 3,656,589 -3.02(-6.52%)
Jan 29, 2008 46.98 47.28 45.00 46.29 1,433,195 -0.06(-0.13%)
Jan 28, 2008 46.52 47.37 45.09 46.35 1,510,673 +0.52(+1.13%)
Jan 25, 2008 46.82 48.88 45.05 45.83 3,570,316 +0.02(+0.04%)
Jan 24, 2008 42.29 46.78 42.22 45.81 3,086,850 +3.94(+9.41%)
Jan 23, 2008 40.22 42.70 38.12 41.87 2,749,074 +0.78(+1.90%)
Jan 22, 2008 36.62 42.10 35.45 41.09 3,423,796 +0.90(+2.24%)
Jan 21, 2008 38.45 40.40 36.05 40.19 3,912,291 +0.00(+0.00%)
Jan 18, 2008 38.45 40.40 36.05 40.19 3,911,388 +4.71(+13.28%)
Jan 17, 2008 38.73 39.68 35.00 35.48 2,514,209 -3.27(-8.44%)
Jan 16, 2008 39.50 41.18 36.65 38.75 3,708,385 -2.37(-5.76%)
Jan 15, 2008 42.80 43.68 40.96 41.12 2,226,261 -3.52(-7.89%)
Jan 14, 2008 45.00 45.00 42.95 44.64 1,984,403 +1.30(+3.00%)
Jan 11, 2008 45.88 46.73 42.54 43.34 1,868,369 -3.47(-7.41%)
Jan 10, 2008 43.58 47.16 42.60 46.81 3,232,794 +2.06(+4.60%)
Jan 09, 2008 45.17 46.81 41.95 44.75 3,802,550 -0.67(-1.48%)
Jan 08, 2008 45.03 48.38 44.09 45.42 4,256,505 +1.40(+3.18%)
Jan 07, 2008 52.20 52.20 42.94 44.02 5,564,408 -6.53(-12.92%)
Jan 04, 2008 53.78 54.00 47.20 50.55 4,092,307 -4.63(-8.39%)
Jan 03, 2008 54.93 56.25 54.11 55.18 1,934,393 +1.20(+2.22%)
Jan 02, 2008 56.55 57.37 53.20 53.98 2,245,009 -1.22(-2.21%)
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.