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 (%)
Jul 31, 2002 2.620 2.730 2.330 2.590 57,000 -0.42(-13.92%)
Jul 30, 2002 2.240 3.010 2.200 3.009 37,500 +0.76(+33.73%)
Jul 29, 2002 2.200 2.350 2.150 2.250 22,800 +0.05(+2.27%)
Jul 26, 2002 2.250 2.280 2.150 2.200 1,240,000 +0.00(+0.00%)
Jul 25, 2002 2.160 2.250 2.120 2.200 19,400 -0.18(-7.52%)
Jul 24, 2002 2.150 2.380 2.100 2.379 24,300 -0.02(-0.83%)
Jul 23, 2002 2.640 2.700 2.100 2.399 3,120,000 -0.20(-7.73%)
Jul 22, 2002 2.600 2.638 2.320 2.600 18,095 -0.05(-1.87%)
Jul 19, 2002 2.370 2.650 2.200 2.650 31,700 +0.53(+24.98%)
Jul 17, 2002 2.340 2.340 2.120 2.120 41,800 +0.03(+1.45%)
Jul 12, 2002 2.310 2.420 2.000 2.090 61,800 -0.30(-12.56%)
Jul 11, 2002 2.350 2.421 2.340 2.390 14,300 -0.01(-0.42%)
Jul 10, 2002 2.350 2.490 2.220 2.400 20,500 -0.10(-4.00%)
Jul 09, 2002 2.530 2.530 2.500 2.500 17,500 -0.03(-1.19%)
Jul 08, 2002 2.441 2.530 2.441 2.530 12,100 +0.09(+3.67%)
Jul 05, 2002 2.380 2.500 2.200 2.441 21,600 +0.19(+8.47%)
Jul 04, 2002 2.213 2.490 2.210 2.250 67,400 +0.00(+0.00%)
Jul 03, 2002 2.213 2.490 2.210 2.250 67,400 +0.04(+1.81%)
Jul 02, 2002 2.530 2.530 2.200 2.210 22,600 -0.32(-12.68%)
Jul 01, 2002 2.520 2.820 2.270 2.531 28,700 -0.06(-2.28%)
Jun 28, 2002 2.640 2.760 2.500 2.590 26,700 -0.05(-1.89%)
Jun 27, 2002 2.610 2.759 2.600 2.640 17,000 +0.04(+1.54%)
Jun 26, 2002 2.599 2.880 2.500 2.600 27,500 -0.03(-1.10%)
Jun 25, 2002 2.750 2.820 2.500 2.629 49,700 -0.23(-8.05%)
Jun 21, 2002 2.810 2.939 2.650 2.859 23,100 +0.01(+0.32%)
Jun 20, 2002 2.999 3.030 2.650 2.850 26,400 -0.15(-5.00%)
Jun 19, 2002 3.000 3.150 3.000 3.000 50,300 +0.08(+2.60%)
Jun 18, 2002 2.800 2.960 2.760 2.924 21,800 +0.12(+4.43%)
Jun 17, 2002 2.780 2.890 2.400 2.800 35,400 +0.04(+1.45%)
Jun 14, 2002 2.530 2.760 2.440 2.760 45,700 +0.27(+10.84%)
Jun 12, 2002 2.410 2.599 2.370 2.490 50,500 -0.01(-0.40%)
Jun 11, 2002 2.860 2.860 2.200 2.500 127,800 -0.41(-14.09%)
Jun 10, 2002 3.020 3.090 2.910 2.910 27,400 -0.17(-5.52%)
Jun 07, 2002 3.062 3.180 3.000 3.080 25,800 +0.03(+0.95%)
Jun 06, 2002 3.100 3.100 3.050 3.051 8,100 -0.02(-0.62%)
Jun 05, 2002 3.150 3.300 3.060 3.070 23,800 +0.05(+1.66%)
May 31, 2002 3.150 3.200 3.000 3.020 19,200 -0.28(-8.48%)
May 28, 2002 3.180 3.300 3.060 3.300 17,800 +0.20(+6.45%)
May 27, 2002 3.270 3.270 3.000 3.100 34,800 +0.00(+0.00%)
May 24, 2002 3.270 3.270 3.000 3.100 34,800 -0.13(-4.02%)
May 23, 2002 3.249 3.301 3.180 3.230 18,300 +0.05(+1.54%)
May 22, 2002 3.370 3.450 3.150 3.181 20,500 -0.20(-5.89%)
May 21, 2002 3.177 3.500 3.177 3.380 39,800 +0.23(+7.30%)
May 20, 2002 3.090 3.250 2.870 3.150 99,900 +0.05(+1.61%)
May 17, 2002 3.170 3.220 3.090 3.100 47,000 -0.07(-2.21%)
May 16, 2002 3.090 3.250 3.031 3.170 57,100 +0.08(+2.59%)
May 15, 2002 3.190 3.299 2.980 3.090 74,000 -0.04(-1.30%)
May 14, 2002 3.200 3.440 3.000 3.131 46,000 -0.08(-2.47%)
May 13, 2002 3.430 3.590 3.210 3.210 361,400 -0.24(-6.96%)
May 10, 2002 3.450 3.590 3.450 3.450 20,500 -0.00(-0.04%)
May 09, 2002 3.620 3.620 3.450 3.451 13,900 -0.15(-4.13%)
May 08, 2002 3.405 3.700 3.350 3.600 115,300 +0.15(+4.35%)
May 07, 2002 3.381 3.500 3.201 3.450 85,900 -0.02(-0.58%)
May 06, 2002 3.300 3.700 3.250 3.470 216,400 -0.06(-1.70%)
May 03, 2002 3.630 3.740 3.300 3.530 129,600 +0.03(+0.86%)
May 02, 2002 3.320 3.830 3.320 3.500 213,500 +0.20(+6.06%)
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.