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, 2015 11.79 11.94 11.45 11.93 601,753 +0.28(+2.40%)
Jun 29, 2015 11.47 11.92 11.18 11.65 1,072,725 +0.09(+0.78%)
Jun 26, 2015 12.06 12.26 11.39 11.56 5,149,491 -0.66(-5.40%)
Jun 25, 2015 12.28 12.47 11.79 12.22 887,722 -0.19(-1.53%)
Jun 24, 2015 12.34 12.58 12.01 12.41 501,125 +0.13(+1.06%)
Jun 23, 2015 12.30 12.70 12.18 12.28 448,639 -0.02(-0.16%)
Jun 22, 2015 12.49 12.83 12.19 12.30 958,650 +0.03(+0.24%)
Jun 19, 2015 12.47 12.54 12.01 12.27 761,196 -0.23(-1.84%)
Jun 18, 2015 12.10 12.70 12.02 12.50 1,029,603 +0.54(+4.52%)
Jun 17, 2015 11.98 12.05 11.76 11.96 517,451 +0.12(+1.01%)
Jun 16, 2015 11.96 12.18 11.56 11.84 940,182 -0.31(-2.55%)
Jun 15, 2015 10.97 12.28 10.79 12.15 1,620,513 +1.13(+10.25%)
Jun 12, 2015 11.26 11.34 10.77 11.02 714,796 -0.15(-1.34%)
Jun 11, 2015 10.27 11.37 10.25 11.17 1,683,043 +0.96(+9.40%)
Jun 10, 2015 9.800 10.49 9.270 10.21 2,997,558 +1.27(+14.21%)
Jun 09, 2015 8.770 9.050 8.570 8.940 660,416 +0.20(+2.29%)
Jun 08, 2015 8.810 8.860 8.690 8.740 349,314 -0.07(-0.79%)
Jun 05, 2015 8.630 8.860 8.540 8.810 335,593 +0.17(+1.97%)
Jun 04, 2015 8.680 8.750 8.500 8.640 235,475 -0.06(-0.69%)
Jun 03, 2015 8.730 8.819 8.650 8.700 245,517 +0.00(+0.00%)
Jun 02, 2015 8.750 8.850 8.670 8.700 314,046 -0.11(-1.25%)
Jun 01, 2015 8.800 8.870 8.615 8.810 388,700 +0.24(+2.80%)
May 29, 2015 8.460 8.600 8.350 8.570 207,607 +0.11(+1.30%)
May 28, 2015 8.510 8.580 8.410 8.460 232,018 -0.04(-0.47%)
May 27, 2015 8.240 8.550 8.190 8.500 340,305 +0.31(+3.79%)
May 26, 2015 8.360 8.420 8.150 8.190 195,048 -0.18(-2.15%)
May 22, 2015 8.360 8.370 8.370 8.370 172,900 -0.05(-0.59%)
May 21, 2015 8.560 8.580 8.340 8.420 185,863 -0.17(-1.98%)
May 20, 2015 8.540 8.700 8.370 8.590 183,458 +0.03(+0.35%)
May 19, 2015 8.720 8.850 8.533 8.560 245,508 -0.13(-1.50%)
May 18, 2015 8.770 8.900 8.620 8.690 311,448 -0.06(-0.69%)
May 15, 2015 8.730 8.780 8.650 8.750 222,766 -0.04(-0.46%)
May 14, 2015 8.710 8.800 8.650 8.790 268,677 +0.10(+1.15%)
May 13, 2015 8.840 8.910 8.610 8.690 332,361 -0.12(-1.36%)
May 12, 2015 8.440 8.910 8.361 8.810 755,166 +0.28(+3.28%)
May 11, 2015 8.060 8.550 8.060 8.530 1,157,888 +0.67(+8.52%)
May 08, 2015 7.700 7.890 7.670 7.860 216,927 +0.18(+2.34%)
May 07, 2015 7.670 7.800 7.590 7.680 164,996 -0.02(-0.26%)
May 06, 2015 7.630 7.730 7.570 7.700 135,470 +0.07(+0.92%)
May 05, 2015 7.800 7.850 7.610 7.630 204,165 -0.17(-2.18%)
May 04, 2015 8.110 8.190 7.780 7.800 340,395 -0.31(-3.82%)
May 01, 2015 8.000 8.210 7.980 8.110 168,528 +0.12(+1.50%)
Apr 30, 2015 8.260 8.260 7.950 7.990 240,070 -0.18(-2.20%)
Apr 29, 2015 8.040 8.227 8.035 8.170 139,254 +0.05(+0.62%)
Apr 28, 2015 8.100 8.220 8.050 8.120 271,421 -0.02(-0.25%)
Apr 27, 2015 8.130 8.330 8.070 8.140 275,026 +0.01(+0.12%)
Apr 24, 2015 8.350 8.410 8.030 8.130 268,762 -0.22(-2.63%)
Apr 23, 2015 8.290 8.490 8.140 8.350 326,476 -0.01(-0.12%)
Apr 22, 2015 8.120 8.430 8.000 8.360 362,511 +0.29(+3.59%)
Apr 21, 2015 8.190 8.270 7.960 8.070 171,691 -0.07(-0.86%)
Apr 20, 2015 7.850 8.150 7.830 8.140 273,436 +0.25(+3.17%)
Apr 17, 2015 8.110 8.110 7.830 7.890 334,535 -0.26(-3.19%)
Apr 16, 2015 8.280 8.340 7.980 8.150 380,243 -0.16(-1.93%)
Apr 15, 2015 8.210 8.390 8.170 8.310 230,364 +0.11(+1.34%)
Apr 14, 2015 8.230 8.310 8.150 8.200 191,579 -0.04(-0.49%)
Apr 13, 2015 8.490 8.490 8.150 8.240 275,079 -0.18(-2.14%)
Apr 10, 2015 8.450 8.485 8.310 8.420 306,784 +0.01(+0.12%)
Apr 09, 2015 8.410 8.430 8.270 8.410 277,228 +0.03(+0.36%)
Apr 08, 2015 8.290 8.420 8.290 8.380 351,338 +0.11(+1.33%)
Apr 07, 2015 8.310 8.440 8.230 8.270 390,179 -0.07(-0.84%)
Apr 06, 2015 7.960 8.370 7.890 8.340 795,621 +0.42(+5.30%)
Apr 02, 2015 8.220 7.920 7.920 7.920 1,525,900 -0.32(-3.88%)
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.