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, 2004 7.300 7.300 7.150 7.170 146,700 -0.13(-1.78%)
Mar 30, 2004 7.210 7.370 7.200 7.300 181,500 +0.04(+0.55%)
Mar 29, 2004 7.220 7.480 7.170 7.260 334,300 +0.04(+0.55%)
Mar 26, 2004 7.350 7.350 7.200 7.220 182,100 -0.08(-1.10%)
Mar 25, 2004 7.150 7.350 7.140 7.300 201,800 +0.15(+2.10%)
Mar 24, 2004 7.100 7.200 7.080 7.150 169,500 +0.04(+0.56%)
Mar 23, 2004 7.380 7.480 7.100 7.110 219,900 -0.16(-2.20%)
Mar 22, 2004 7.580 7.600 7.150 7.270 261,200 -0.25(-3.32%)
Mar 19, 2004 7.820 7.950 7.500 7.520 105,500 -0.30(-3.84%)
Mar 18, 2004 7.470 7.830 7.380 7.820 267,100 +0.41(+5.53%)
Mar 17, 2004 7.450 7.720 7.180 7.410 341,400 -0.19(-2.50%)
Mar 16, 2004 7.700 7.900 7.400 7.600 260,300 +0.10(+1.33%)
Mar 15, 2004 7.800 8.090 7.470 7.500 365,300 -0.55(-6.83%)
Mar 12, 2004 7.730 8.160 7.710 8.050 253,700 +0.37(+4.82%)
Mar 11, 2004 7.700 7.950 7.540 7.680 207,100 +0.06(+0.79%)
Mar 10, 2004 7.810 8.000 7.600 7.620 164,800 +0.01(+0.13%)
Mar 09, 2004 7.960 7.980 7.610 7.610 238,800 -0.29(-3.67%)
Mar 08, 2004 8.310 8.600 7.850 7.900 308,800 -0.48(-5.69%)
Mar 05, 2004 8.230 8.770 8.120 8.377 387,500 +0.11(+1.37%)
Mar 04, 2004 7.700 8.264 7.700 8.264 448,400 +0.56(+7.32%)
Mar 03, 2004 7.760 7.850 7.610 7.700 183,200 -0.02(-0.26%)
Mar 02, 2004 7.950 7.970 7.720 7.720 238,500 -0.08(-1.03%)
Mar 01, 2004 7.840 8.010 7.670 7.800 395,200 +0.23(+3.04%)
Feb 27, 2004 7.470 7.570 7.320 7.570 159,000 +0.25(+3.42%)
Feb 26, 2004 7.450 7.550 7.300 7.320 330,700 -0.18(-2.40%)
Feb 25, 2004 7.550 7.640 7.380 7.500 431,700 -0.14(-1.83%)
Feb 24, 2004 6.950 7.800 6.780 7.640 1,606,500 -0.60(-7.28%)
Feb 23, 2004 8.300 8.300 7.750 8.240 375,100 +0.09(+1.10%)
Feb 20, 2004 8.110 8.170 7.810 8.150 542,600 +0.25(+3.16%)
Feb 19, 2004 8.500 8.950 7.810 7.900 850,900 -0.50(-5.95%)
Feb 18, 2004 8.120 8.650 7.850 8.400 1,144,300 +1.03(+13.98%)
Feb 17, 2004 7.370 7.680 7.360 7.370 215,500 -0.03(-0.41%)
Feb 13, 2004 7.750 7.780 7.300 7.400 204,600 -0.26(-3.39%)
Feb 12, 2004 8.070 8.080 7.530 7.660 306,800 -0.31(-3.89%)
Feb 11, 2004 8.070 8.290 7.840 7.970 588,700 -0.02(-0.25%)
Feb 10, 2004 7.780 8.170 7.760 7.990 372,200 +0.28(+3.63%)
Feb 09, 2004 7.430 7.820 7.350 7.710 221,800 +0.26(+3.49%)
Feb 06, 2004 7.030 7.550 7.030 7.450 212,500 +0.39(+5.52%)
Feb 05, 2004 7.030 7.415 6.970 7.060 363,300 -0.12(-1.67%)
Feb 04, 2004 7.610 7.760 7.050 7.180 625,700 -0.51(-6.63%)
Feb 03, 2004 7.510 7.770 7.350 7.690 260,500 +0.09(+1.18%)
Feb 02, 2004 7.960 8.040 7.500 7.600 467,100 -0.31(-3.92%)
Jan 30, 2004 8.040 8.100 7.853 7.910 239,400 -0.14(-1.74%)
Jan 29, 2004 8.280 8.400 7.760 8.050 415,500 -0.22(-2.66%)
Jan 28, 2004 8.250 8.630 8.250 8.270 275,700 -0.08(-0.96%)
Jan 27, 2004 8.400 8.500 8.210 8.350 514,700 -0.15(-1.76%)
Jan 26, 2004 8.600 8.800 7.750 8.500 1,235,000 -0.08(-0.93%)
Jan 23, 2004 8.720 9.000 8.340 8.580 433,300 -0.22(-2.50%)
Jan 22, 2004 8.970 9.100 8.560 8.800 564,700 -0.10(-1.12%)
Jan 21, 2004 9.430 9.500 8.770 8.900 479,800 -0.49(-5.22%)
Jan 20, 2004 8.960 9.490 8.950 9.390 484,500 +0.44(+4.92%)
Jan 16, 2004 9.050 9.160 8.950 8.950 494,500 +0.02(+0.22%)
Jan 15, 2004 9.000 9.050 8.750 8.930 296,553 -0.09(-1.00%)
Jan 14, 2004 8.900 9.050 8.890 9.020 482,510 +0.12(+1.35%)
Jan 13, 2004 8.890 9.080 8.610 8.900 457,120 +0.00(+0.00%)
Jan 12, 2004 8.590 8.910 8.550 8.900 407,027 +0.32(+3.73%)
Jan 09, 2004 8.790 9.000 8.500 8.580 832,161 -0.33(-3.70%)
Jan 08, 2004 9.310 9.500 8.890 8.910 1,267,659 -0.38(-4.09%)
Jan 07, 2004 8.560 9.300 8.560 9.290 2,105,603 +0.88(+10.46%)
Jan 06, 2004 8.400 8.530 8.250 8.410 492,400 +0.11(+1.33%)
Jan 05, 2004 8.060 8.500 8.000 8.300 1,115,400 +0.45(+5.73%)
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.