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 (%)
May 31, 2017 6.200 6.300 6.100 6.250 151,061 +0.05(+0.81%)
May 30, 2017 6.250 6.300 6.175 6.200 99,134 -0.10(-1.59%)
May 26, 2017 6.200 6.450 6.150 6.300 144,483 +0.05(+0.80%)
May 25, 2017 6.150 6.350 6.050 6.250 179,783 +0.10(+1.63%)
May 24, 2017 6.200 6.200 6.100 6.150 64,907 -0.05(-0.81%)
May 23, 2017 6.200 6.300 6.150 6.200 166,266 -0.05(-0.80%)
May 22, 2017 6.200 6.250 6.100 6.250 63,959 +0.10(+1.63%)
May 19, 2017 6.200 6.300 6.125 6.150 201,560 -0.05(-0.81%)
May 18, 2017 6.300 6.300 6.125 6.200 167,394 -0.15(-2.36%)
May 17, 2017 6.400 6.450 6.300 6.350 210,806 -0.15(-2.31%)
May 16, 2017 6.450 6.625 6.400 6.500 137,589 +0.00(+0.00%)
May 15, 2017 6.350 6.675 6.260 6.500 221,263 +0.20(+3.17%)
May 12, 2017 6.250 6.400 6.200 6.300 118,064 +0.00(+0.00%)
May 11, 2017 6.350 6.450 6.250 6.300 170,895 -0.05(-0.79%)
May 10, 2017 6.300 6.450 6.250 6.350 371,414 +0.05(+0.79%)
May 09, 2017 6.150 6.350 6.100 6.300 194,705 +0.15(+2.44%)
May 08, 2017 6.250 6.350 6.150 6.150 144,316 -0.05(-0.81%)
May 05, 2017 6.050 6.250 5.990 6.200 160,697 +0.15(+2.48%)
May 04, 2017 6.200 6.250 6.000 6.050 181,975 -0.15(-2.42%)
May 03, 2017 6.250 6.300 6.150 6.200 171,914 -0.10(-1.59%)
May 02, 2017 6.250 6.350 6.170 6.300 180,964 +0.05(+0.80%)
May 01, 2017 6.200 6.275 6.100 6.250 142,357 +0.05(+0.81%)
Apr 28, 2017 6.300 6.395 6.100 6.200 177,838 -0.10(-1.59%)
Apr 27, 2017 6.300 6.350 6.175 6.300 292,957 +0.05(+0.80%)
Apr 26, 2017 6.050 6.350 6.045 6.250 318,405 +0.15(+2.46%)
Apr 25, 2017 6.200 6.400 6.050 6.100 315,557 -0.05(-0.81%)
Apr 24, 2017 6.350 6.350 6.100 6.150 238,589 -0.10(-1.60%)
Apr 21, 2017 6.250 6.300 6.175 6.250 263,545 +0.00(+0.00%)
Apr 20, 2017 6.100 6.300 6.066 6.250 284,265 +0.20(+3.31%)
Apr 19, 2017 6.000 6.100 5.950 6.050 239,882 +0.05(+0.83%)
Apr 18, 2017 6.000 6.000 5.825 6.000 234,615 +0.00(+0.00%)
Apr 17, 2017 5.750 6.050 5.750 6.000 468,695 +0.40(+7.14%)
Apr 13, 2017 5.550 5.700 5.550 5.600 398,126 -0.05(-0.88%)
Apr 12, 2017 5.600 5.750 5.550 5.650 467,086 +0.05(+0.89%)
Apr 11, 2017 5.600 5.675 5.400 5.600 307,736 +0.00(+0.00%)
Apr 10, 2017 5.550 5.800 5.550 5.600 359,402 +0.10(+1.82%)
Apr 07, 2017 5.750 5.800 5.500 5.500 420,704 -0.30(-5.17%)
Apr 06, 2017 5.600 5.800 5.600 5.800 267,046 +0.25(+4.50%)
Apr 05, 2017 5.750 5.850 5.550 5.550 420,256 -0.15(-2.63%)
Apr 04, 2017 6.050 6.100 5.600 5.700 330,897 -0.35(-5.79%)
Apr 03, 2017 6.250 6.400 6.000 6.050 344,491 -0.20(-3.20%)
Mar 31, 2017 5.950 6.350 5.875 6.250 590,178 +0.30(+5.04%)
Mar 30, 2017 5.900 6.050 5.525 5.950 1,355,767 +0.00(+0.00%)
Mar 29, 2017 5.950 6.040 5.850 5.950 583,047 +0.00(+0.00%)
Mar 28, 2017 6.100 6.150 5.900 5.950 254,140 -0.15(-2.46%)
Mar 27, 2017 5.850 6.150 5.850 6.100 198,603 +0.15(+2.52%)
Mar 24, 2017 5.700 6.000 5.700 5.950 232,229 +0.30(+5.31%)
Mar 23, 2017 5.600 5.750 5.525 5.650 1,468,498 +0.05(+0.89%)
Mar 22, 2017 5.850 5.850 5.600 5.600 287,528 -0.20(-3.45%)
Mar 21, 2017 5.950 6.000 5.750 5.800 135,586 -0.15(-2.52%)
Mar 20, 2017 5.950 6.000 5.900 5.950 191,234 -0.05(-0.83%)
Mar 17, 2017 6.000 6.100 5.875 6.000 473,404 -0.05(-0.83%)
Mar 16, 2017 6.100 6.150 6.000 6.050 157,359 +0.00(+0.00%)
Mar 15, 2017 5.950 6.200 5.900 6.050 204,520 +0.05(+0.83%)
Mar 14, 2017 6.000 6.050 5.850 6.000 81,830 +0.00(+0.00%)
Mar 13, 2017 5.950 6.100 5.950 6.000 86,350 +0.05(+0.84%)
Mar 10, 2017 5.900 6.025 5.850 5.950 225,284 +0.05(+0.85%)
Mar 09, 2017 5.850 5.950 5.800 5.900 139,678 +0.00(+0.00%)
Mar 08, 2017 5.950 6.050 5.900 5.900 132,162 +0.00(+0.00%)
Mar 07, 2017 5.850 5.950 5.800 5.900 87,286 +0.05(+0.85%)
Mar 06, 2017 5.850 5.950 5.800 5.850 235,747 +0.00(+0.00%)
Mar 03, 2017 5.900 5.975 5.825 5.850 213,381 -0.10(-1.68%)
Mar 02, 2017 6.000 6.050 5.850 5.950 169,395 -0.10(-1.65%)
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.