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, 2013 4.570 4.790 4.570 4.590 393,680 +0.00(+0.00%)
May 30, 2013 4.610 4.670 4.570 4.590 118,849 +0.00(+0.00%)
May 29, 2013 4.630 4.710 4.580 4.590 108,627 -0.08(-1.71%)
May 28, 2013 4.670 4.760 4.610 4.670 139,993 +0.03(+0.65%)
May 24, 2013 4.640 4.640 4.581 4.640 0 -0.01(-0.22%)
May 23, 2013 4.560 4.690 4.350 4.650 0 +0.07(+1.53%)
May 22, 2013 4.630 4.710 4.540 4.580 0 -0.07(-1.51%)
May 21, 2013 4.650 4.730 4.640 4.650 0 -0.01(-0.21%)
May 20, 2013 4.630 4.770 4.580 4.660 0 +0.03(+0.65%)
May 17, 2013 4.630 4.650 4.550 4.630 0 +0.00(+0.00%)
May 16, 2013 4.710 4.730 4.590 4.630 116,664 -0.11(-2.32%)
May 15, 2013 4.670 4.740 4.630 4.740 0 +0.12(+2.60%)
May 13, 2013 4.690 4.720 4.600 4.620 0 -0.11(-2.33%)
May 10, 2013 4.740 4.740 4.630 4.730 0 +0.01(+0.21%)
May 09, 2013 4.880 4.880 4.720 4.720 0 -0.15(-3.08%)
May 08, 2013 4.900 4.910 4.830 4.870 0 -0.03(-0.61%)
May 07, 2013 4.880 5.030 4.840 4.900 0 +0.07(+1.45%)
May 06, 2013 4.670 4.830 4.630 4.830 0 +0.14(+2.99%)
May 03, 2013 4.630 4.720 4.580 4.690 0 +0.11(+2.40%)
May 02, 2013 4.600 4.650 4.530 4.580 0 -0.03(-0.65%)
May 01, 2013 4.760 4.770 4.600 4.610 245,007 -0.15(-3.15%)
Apr 30, 2013 4.690 4.760 4.660 4.760 0 +0.05(+1.06%)
Apr 29, 2013 4.750 4.780 4.650 4.710 69,199 -0.01(-0.21%)
Apr 26, 2013 4.870 4.900 4.710 4.720 75,148 -0.18(-3.67%)
Apr 25, 2013 4.850 4.990 4.830 4.900 73,793 +0.04(+0.82%)
Apr 24, 2013 4.721 4.920 4.721 4.860 173,451 +0.05(+1.04%)
Apr 23, 2013 4.680 4.820 4.680 4.810 196,345 +0.14(+3.00%)
Apr 22, 2013 4.610 4.720 4.540 4.670 129,744 +0.06(+1.30%)
Apr 19, 2013 4.640 4.650 4.559 4.610 107,781 -0.04(-0.86%)
Apr 18, 2013 4.736 4.736 4.620 4.650 77,436 -0.01(-0.21%)
Apr 17, 2013 4.720 4.810 4.640 4.660 90,557 -0.07(-1.48%)
Apr 16, 2013 4.710 4.760 4.640 4.730 177,210 +0.05(+1.07%)
Apr 15, 2013 4.750 4.810 4.600 4.680 183,856 -0.11(-2.30%)
Apr 12, 2013 4.800 4.850 4.740 4.790 316,801 -0.02(-0.42%)
Apr 11, 2013 4.800 4.850 4.730 4.810 225,899 +0.01(+0.21%)
Apr 10, 2013 4.780 4.880 4.770 4.800 169,075 +0.04(+0.84%)
Apr 09, 2013 4.900 4.900 4.760 4.760 95,057 -0.13(-2.66%)
Apr 08, 2013 4.880 4.938 4.790 4.890 88,349 +0.00(+0.00%)
Apr 05, 2013 4.860 5.120 4.830 4.890 233,534 -0.06(-1.21%)
Apr 04, 2013 4.880 5.077 4.870 4.950 213,800 +0.05(+1.02%)
Apr 03, 2013 4.720 4.950 4.720 4.900 308,402 +0.15(+3.16%)
Apr 02, 2013 4.760 4.775 4.720 4.750 138,596 +0.02(+0.42%)
Apr 01, 2013 4.880 4.918 4.710 4.730 105,950 -0.14(-2.87%)
Mar 28, 2013 4.770 4.970 4.770 4.870 155,024 +0.12(+2.53%)
Mar 27, 2013 4.900 4.990 4.710 4.750 669,355 -0.19(-3.85%)
Mar 26, 2013 5.010 5.060 4.910 4.940 66,823 -0.07(-1.40%)
Mar 25, 2013 5.040 5.100 4.990 5.010 70,309 +0.01(+0.20%)
Mar 22, 2013 5.050 5.100 4.940 5.000 86,187 -0.08(-1.57%)
Mar 21, 2013 5.100 5.130 5.060 5.080 115,625 -0.04(-0.78%)
Mar 20, 2013 5.110 5.150 5.010 5.120 171,462 +0.02(+0.39%)
Mar 19, 2013 4.910 5.140 4.910 5.100 215,051 +0.18(+3.66%)
Mar 18, 2013 5.000 5.030 4.840 4.920 214,390 -0.10(-1.99%)
Mar 15, 2013 5.230 5.280 4.990 5.020 515,000 -0.18(-3.46%)
Mar 14, 2013 5.300 5.410 4.920 5.200 2,451,993 +0.78(+17.65%)
Mar 13, 2013 4.440 4.468 4.380 4.420 133,503 -0.01(-0.23%)
Mar 12, 2013 4.380 4.490 4.380 4.430 185,521 +0.03(+0.68%)
Mar 11, 2013 4.390 4.578 4.370 4.400 153,605 +0.00(+0.00%)
Mar 08, 2013 4.390 4.420 4.320 4.400 168,840 +0.04(+0.92%)
Mar 07, 2013 4.560 4.580 4.300 4.360 218,472 -0.18(-3.96%)
Mar 06, 2013 4.610 4.630 4.520 4.540 92,792 -0.05(-1.09%)
Mar 05, 2013 4.630 4.710 4.590 4.590 231,022 -0.05(-1.08%)
Mar 04, 2013 4.660 4.740 4.610 4.640 123,706 -0.03(-0.64%)
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.