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 (%)
Jun 30, 2010 10.22 10.32 9.980 10.01 323,028 -0.19(-1.86%)
Jun 29, 2010 10.27 10.40 10.09 10.20 425,384 -0.17(-1.64%)
Jun 25, 2010 10.16 10.38 10.03 10.37 1,243,786 +0.23(+2.27%)
Jun 24, 2010 10.25 10.28 10.01 10.14 338,649 -0.14(-1.36%)
Jun 23, 2010 10.19 10.43 10.03 10.28 310,540 +0.14(+1.38%)
Jun 22, 2010 10.34 10.47 10.10 10.14 381,708 -0.12(-1.17%)
Jun 21, 2010 10.23 10.41 10.21 10.26 457,225 +0.09(+0.88%)
Jun 18, 2010 10.24 10.30 10.10 10.17 498,004 -0.01(-0.10%)
Jun 17, 2010 10.15 10.26 10.03 10.18 270,636 +0.04(+0.39%)
Jun 16, 2010 10.14 10.29 9.990 10.14 291,881 -0.05(-0.49%)
Jun 15, 2010 9.960 10.26 9.910 10.19 279,645 +0.27(+2.72%)
Jun 14, 2010 10.00 10.15 9.900 9.920 384,668 -0.07(-0.70%)
Jun 11, 2010 9.640 9.990 9.610 9.990 430,296 +0.29(+2.94%)
Jun 10, 2010 9.650 9.750 9.510 9.705 375,696 +0.21(+2.16%)
Jun 09, 2010 9.700 9.920 9.460 9.500 418,801 -0.14(-1.45%)
Jun 08, 2010 9.850 9.880 9.520 9.640 497,948 -0.21(-2.13%)
Jun 07, 2010 10.10 10.13 9.810 9.850 527,910 -0.26(-2.52%)
Jun 04, 2010 10.25 10.42 10.05 10.11 330,183 -0.39(-3.76%)
Jun 03, 2010 10.21 10.63 10.21 10.50 444,829 +0.24(+2.34%)
Jun 02, 2010 9.980 10.26 9.920 10.26 344,928 +0.29(+2.91%)
Jun 01, 2010 10.32 10.42 9.970 9.970 632,183 -0.45(-4.32%)
May 28, 2010 10.39 10.58 10.25 10.42 580,228 +0.03(+0.29%)
May 27, 2010 10.46 10.62 9.900 10.39 1,179,703 -0.02(-0.19%)
May 26, 2010 10.42 10.82 10.24 10.41 1,019,412 +0.19(+1.86%)
May 25, 2010 9.750 10.22 9.680 10.22 340,035 +0.21(+2.10%)
May 24, 2010 10.30 10.51 9.990 10.01 361,299 -0.34(-3.29%)
May 21, 2010 9.880 10.52 9.800 10.35 777,462 +0.46(+4.65%)
May 20, 2010 10.01 10.51 9.860 9.890 962,458 -0.79(-7.40%)
May 19, 2010 10.79 10.93 10.55 10.68 504,589 -0.10(-0.93%)
May 18, 2010 11.57 11.65 10.75 10.78 617,922 -0.66(-5.77%)
May 17, 2010 11.50 11.71 11.08 11.44 242,766 -0.02(-0.17%)
May 14, 2010 11.65 11.74 11.12 11.46 322,180 -0.34(-2.88%)
May 13, 2010 11.78 12.38 11.57 11.80 486,316 -0.06(-0.51%)
May 12, 2010 11.51 11.88 11.43 11.86 250,031 +0.39(+3.40%)
May 11, 2010 11.54 11.75 11.05 11.47 383,948 -0.03(-0.26%)
May 10, 2010 11.13 11.64 11.09 11.50 395,227 +0.55(+5.02%)
May 07, 2010 10.99 11.21 10.68 10.95 529,740 +0.02(+0.18%)
May 06, 2010 11.07 11.64 10.50 10.93 543,377 -0.15(-1.35%)
May 05, 2010 11.30 11.51 10.89 11.08 306,734 -0.35(-3.06%)
May 04, 2010 11.79 11.79 11.30 11.43 390,344 -0.44(-3.71%)
May 03, 2010 11.94 12.00 11.80 11.87 237,504 +0.01(+0.08%)
Apr 30, 2010 12.36 12.41 11.86 11.86 501,723 -0.44(-3.58%)
Apr 29, 2010 12.42 12.44 12.10 12.30 490,506 -0.02(-0.16%)
Apr 28, 2010 12.23 12.57 12.15 12.32 448,014 +0.16(+1.32%)
Apr 27, 2010 12.34 12.50 12.04 12.16 442,566 -0.25(-2.01%)
Apr 26, 2010 12.55 12.65 12.34 12.41 217,049 -0.14(-1.12%)
Apr 23, 2010 12.46 12.57 12.32 12.55 268,738 +0.05(+0.40%)
Apr 22, 2010 12.36 12.55 12.03 12.50 280,207 -0.01(-0.08%)
Apr 21, 2010 12.66 12.86 12.41 12.51 458,049 -0.14(-1.11%)
Apr 20, 2010 12.24 12.65 12.10 12.65 1,204,101 +0.91(+7.75%)
Apr 19, 2010 12.05 12.11 11.51 11.74 446,307 -0.38(-3.14%)
Apr 16, 2010 11.93 12.20 11.80 12.12 448,191 +0.21(+1.76%)
Apr 15, 2010 12.01 12.18 11.91 11.91 258,368 -0.11(-0.92%)
Apr 14, 2010 11.62 12.08 11.62 12.02 493,404 +0.43(+3.71%)
Apr 13, 2010 11.55 11.60 11.42 11.59 167,653 +0.01(+0.09%)
Apr 12, 2010 11.48 11.62 11.47 11.58 152,761 +0.07(+0.61%)
Apr 09, 2010 11.54 11.56 11.41 11.51 186,126 -0.05(-0.43%)
Apr 08, 2010 11.59 11.64 11.47 11.56 222,628 -0.09(-0.77%)
Apr 07, 2010 11.43 11.76 11.33 11.65 415,355 +0.20(+1.75%)
Apr 06, 2010 11.69 11.76 11.36 11.45 577,278 -0.31(-2.64%)
Apr 05, 2010 11.50 11.77 11.46 11.76 289,447 +0.27(+2.35%)
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.