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 30, 2003 9.510 10.90 9.200 10.44 1,142,000 +1.16(+12.50%)
May 29, 2003 8.590 9.350 8.590 9.280 574,300 +0.73(+8.54%)
May 28, 2003 9.210 9.280 8.060 8.550 827,500 -1.02(-10.66%)
May 27, 2003 9.000 9.850 8.860 9.570 784,300 +0.57(+6.33%)
May 23, 2003 8.300 9.140 8.210 9.000 451,100 +0.63(+7.53%)
May 22, 2003 8.100 8.470 8.050 8.370 198,400 +0.32(+3.98%)
May 21, 2003 8.090 8.200 7.920 8.050 103,100 -0.14(-1.71%)
May 20, 2003 8.180 8.210 7.950 8.190 108,200 +0.20(+2.50%)
May 19, 2003 8.280 8.300 7.900 7.990 179,800 -0.26(-3.15%)
May 16, 2003 8.050 8.400 7.900 8.250 259,200 +0.20(+2.48%)
May 15, 2003 8.220 8.270 7.850 8.050 294,700 -0.17(-2.07%)
May 14, 2003 7.500 8.220 7.350 8.220 222,800 +0.74(+9.89%)
May 13, 2003 7.700 7.750 7.330 7.480 237,700 -0.33(-4.23%)
May 12, 2003 7.810 8.030 7.750 7.810 136,000 -0.20(-2.50%)
May 09, 2003 7.910 8.140 7.800 8.010 238,300 +0.11(+1.39%)
May 08, 2003 7.600 7.900 7.500 7.900 340,300 +0.33(+4.37%)
May 07, 2003 7.450 7.650 7.310 7.569 173,500 +0.12(+1.60%)
May 06, 2003 6.560 7.450 6.560 7.450 438,400 +0.73(+10.86%)
May 05, 2003 6.740 6.740 6.550 6.720 71,900 +0.06(+0.90%)
May 02, 2003 6.400 6.750 6.400 6.660 122,600 +0.10(+1.52%)
May 01, 2003 6.600 6.770 6.270 6.560 130,900 -0.04(-0.61%)
Apr 30, 2003 6.650 6.890 6.590 6.600 94,500 -0.15(-2.22%)
Apr 29, 2003 7.100 7.160 6.750 6.750 53,500 -0.41(-5.73%)
Apr 28, 2003 6.810 7.330 6.800 7.160 73,700 +0.23(+3.32%)
Apr 25, 2003 6.600 6.930 6.500 6.930 125,000 +0.22(+3.28%)
Apr 24, 2003 6.920 6.950 6.620 6.710 88,700 -0.18(-2.61%)
Apr 23, 2003 6.960 7.190 6.800 6.890 82,800 -0.21(-2.96%)
Apr 22, 2003 7.080 7.330 6.920 7.100 107,500 -0.10(-1.39%)
Apr 21, 2003 7.090 7.380 6.750 7.200 393,800 +0.14(+1.98%)
Apr 17, 2003 6.800 7.080 6.750 7.060 312,800 +0.30(+4.44%)
Apr 16, 2003 6.720 6.800 6.440 6.760 171,900 +0.15(+2.27%)
Apr 15, 2003 6.530 6.900 6.440 6.610 193,900 +0.09(+1.38%)
Apr 14, 2003 6.620 6.620 6.200 6.520 223,000 -0.03(-0.46%)
Apr 11, 2003 5.750 6.620 5.750 6.550 424,400 +0.83(+14.51%)
Apr 10, 2003 5.440 5.780 5.440 5.720 72,600 +0.28(+5.15%)
Apr 09, 2003 5.700 5.700 5.400 5.440 25,700 -0.16(-2.86%)
Apr 08, 2003 5.750 5.750 5.590 5.600 34,100 -0.15(-2.61%)
Apr 07, 2003 5.700 5.850 5.700 5.750 94,700 +0.05(+0.88%)
Apr 04, 2003 5.690 5.750 5.540 5.700 104,000 +0.01(+0.18%)
Apr 03, 2003 5.510 5.730 5.500 5.690 61,000 +0.19(+3.45%)
Apr 02, 2003 5.400 5.700 5.400 5.500 82,400 +0.12(+2.23%)
Apr 01, 2003 5.400 5.400 5.120 5.380 54,900 -0.10(-1.82%)
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%)
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.