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, 2017 5.850 5.875 5.725 5.850 217,569 +0.00(+0.00%)
Jun 29, 2017 5.900 6.000 5.800 5.850 241,738 -0.10(-1.68%)
Jun 28, 2017 6.050 6.050 5.900 5.950 135,991 +0.00(+0.00%)
Jun 27, 2017 6.100 6.100 5.900 5.950 227,106 -0.15(-2.46%)
Jun 26, 2017 6.150 6.225 5.950 6.100 211,978 -0.10(-1.61%)
Jun 23, 2017 5.800 6.200 5.770 6.200 554,725 +0.45(+7.83%)
Jun 22, 2017 5.800 5.850 5.700 5.750 242,754 -0.05(-0.86%)
Jun 21, 2017 5.900 5.900 5.750 5.800 117,994 -0.05(-0.85%)
Jun 20, 2017 6.100 6.100 5.850 5.850 84,052 -0.15(-2.50%)
Jun 19, 2017 5.800 6.000 5.800 6.000 113,700 +0.20(+3.45%)
Jun 16, 2017 5.850 5.850 5.700 5.800 245,190 -0.10(-1.69%)
Jun 15, 2017 5.900 5.950 5.850 5.900 197,838 -0.10(-1.67%)
Jun 14, 2017 5.950 6.000 5.900 6.000 149,391 +0.05(+0.84%)
Jun 13, 2017 5.950 6.000 5.875 5.950 266,482 +0.00(+0.00%)
Jun 12, 2017 6.000 6.000 5.850 5.950 217,693 +0.15(+2.59%)
Jun 09, 2017 5.950 6.100 5.650 5.800 506,851 -0.10(-1.69%)
Jun 08, 2017 5.700 5.900 5.600 5.900 522,295 +0.20(+3.51%)
Jun 07, 2017 6.000 6.200 5.700 5.700 876,338 -0.50(-8.06%)
Jun 06, 2017 6.100 6.300 6.100 6.200 259,997 +0.05(+0.81%)
Jun 05, 2017 6.250 6.300 6.150 6.150 297,712 -0.10(-1.60%)
Jun 02, 2017 6.300 6.432 6.250 6.250 222,187 -0.05(-0.79%)
Jun 01, 2017 6.250 6.350 6.200 6.300 85,441 +0.05(+0.80%)
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%)
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.