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 (%)
Apr 29, 2016 6.430 6.430 6.190 6.330 305,257 -0.10(-1.56%)
Apr 28, 2016 6.570 6.680 6.420 6.430 152,963 -0.20(-3.02%)
Apr 27, 2016 6.530 6.660 6.500 6.630 173,123 +0.05(+0.76%)
Apr 26, 2016 6.450 6.670 6.440 6.580 255,297 +0.18(+2.81%)
Apr 25, 2016 6.580 6.700 6.380 6.400 485,747 -0.23(-3.47%)
Apr 22, 2016 6.420 6.660 6.420 6.630 394,151 +0.18(+2.79%)
Apr 21, 2016 6.470 6.590 6.440 6.450 280,111 -0.05(-0.77%)
Apr 20, 2016 6.380 6.600 6.350 6.500 270,505 +0.10(+1.56%)
Apr 19, 2016 6.450 6.450 6.370 6.400 434,280 +0.00(+0.00%)
Apr 18, 2016 6.420 6.470 6.340 6.400 260,699 -0.01(-0.16%)
Apr 15, 2016 6.300 6.470 6.300 6.410 296,532 +0.08(+1.26%)
Apr 14, 2016 6.280 6.440 6.190 6.330 323,652 +0.01(+0.16%)
Apr 13, 2016 6.100 6.400 6.100 6.320 512,700 +0.23(+3.78%)
Apr 12, 2016 6.300 6.335 6.040 6.090 574,547 -0.22(-3.49%)
Apr 11, 2016 6.420 6.539 6.310 6.310 248,828 -0.08(-1.25%)
Apr 08, 2016 6.540 6.590 6.345 6.390 218,845 -0.06(-0.93%)
Apr 07, 2016 6.460 6.560 6.330 6.450 348,914 -0.05(-0.77%)
Apr 06, 2016 6.380 6.510 6.310 6.500 295,600 +0.12(+1.88%)
Apr 05, 2016 6.470 6.590 6.320 6.380 366,657 -0.14(-2.15%)
Apr 04, 2016 6.680 6.750 6.500 6.520 232,470 -0.16(-2.40%)
Apr 01, 2016 6.660 6.820 6.610 6.680 270,133 -0.12(-1.76%)
Mar 31, 2016 6.910 6.920 6.730 6.800 389,840 -0.11(-1.59%)
Mar 30, 2016 6.810 7.167 6.790 6.910 610,307 +0.13(+1.92%)
Mar 29, 2016 6.260 6.790 6.210 6.780 697,916 +0.53(+8.39%)
Mar 28, 2016 6.360 6.370 6.130 6.255 757,277 -0.05(-0.87%)
Mar 24, 2016 7.360 6.310 6.310 6.310 2,123,100 -1.51(-19.31%)
Mar 23, 2016 7.870 8.020 7.750 7.820 467,873 -0.11(-1.39%)
Mar 22, 2016 7.770 8.060 7.750 7.930 378,836 +0.11(+1.41%)
Mar 21, 2016 7.660 7.850 7.660 7.820 290,608 +0.07(+0.90%)
Mar 18, 2016 7.990 8.139 7.730 7.750 380,357 -0.20(-2.52%)
Mar 17, 2016 7.640 8.000 7.610 7.950 339,298 +0.28(+3.65%)
Mar 16, 2016 7.520 7.720 7.520 7.670 225,418 +0.11(+1.46%)
Mar 15, 2016 7.500 7.660 7.380 7.560 334,551 -0.03(-0.40%)
Mar 14, 2016 7.700 7.760 7.470 7.590 287,198 -0.20(-2.57%)
Mar 11, 2016 7.390 7.790 7.390 7.790 286,738 +0.37(+4.99%)
Mar 10, 2016 7.450 7.550 7.270 7.420 208,912 +0.00(+0.00%)
Mar 09, 2016 7.330 7.520 7.330 7.420 275,378 +0.13(+1.78%)
Mar 08, 2016 7.510 7.520 7.185 7.290 349,654 -0.29(-3.83%)
Mar 07, 2016 7.380 7.580 7.300 7.580 356,614 +0.19(+2.57%)
Mar 04, 2016 7.530 7.545 7.310 7.390 247,995 -0.12(-1.60%)
Mar 03, 2016 7.340 7.630 7.340 7.510 295,950 +0.18(+2.46%)
Mar 02, 2016 7.240 7.550 7.190 7.330 317,124 +0.05(+0.69%)
Mar 01, 2016 6.990 7.310 6.900 7.280 289,539 +0.40(+5.81%)
Feb 29, 2016 6.820 7.050 6.820 6.880 270,694 +0.06(+0.88%)
Feb 26, 2016 6.900 7.010 6.650 6.820 326,646 +0.01(+0.15%)
Feb 25, 2016 6.770 6.835 6.590 6.810 201,467 +0.06(+0.89%)
Feb 24, 2016 6.550 6.765 6.480 6.750 244,079 +0.11(+1.66%)
Feb 23, 2016 6.610 6.750 6.580 6.640 238,816 -0.02(-0.30%)
Feb 22, 2016 6.600 6.780 6.585 6.660 346,064 +0.16(+2.46%)
Feb 19, 2016 6.440 6.610 6.400 6.500 226,454 +0.01(+0.15%)
Feb 18, 2016 6.400 6.630 6.300 6.490 284,575 +0.09(+1.41%)
Feb 17, 2016 6.220 6.480 6.220 6.400 291,617 +0.26(+4.23%)
Feb 16, 2016 5.840 6.170 5.820 6.140 299,590 +0.37(+6.41%)
Feb 12, 2016 5.840 5.770 5.770 5.770 277,500 -0.01(-0.17%)
Feb 11, 2016 5.550 5.795 5.410 5.780 273,016 +0.14(+2.48%)
Feb 10, 2016 5.780 6.000 5.610 5.640 300,681 -0.10(-1.74%)
Feb 09, 2016 5.740 5.950 5.650 5.740 185,818 -0.09(-1.54%)
Feb 08, 2016 5.880 5.880 5.670 5.830 243,952 -0.10(-1.69%)
Feb 05, 2016 6.200 6.300 5.860 5.930 334,336 -0.35(-5.57%)
Feb 04, 2016 5.960 6.320 5.960 6.280 358,940 +0.30(+5.02%)
Feb 03, 2016 6.100 6.180 5.800 5.980 371,750 -0.10(-1.64%)
Feb 02, 2016 6.120 6.280 6.020 6.080 396,524 -0.18(-2.88%)
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.