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, 2003 11.15 11.60 10.61 10.86 486,700 -0.16(-1.45%)
Jul 30, 2003 12.07 12.17 11.02 11.02 341,400 -0.97(-8.09%)
Jul 29, 2003 11.60 12.13 11.35 11.99 284,900 +0.53(+4.65%)
Jul 28, 2003 10.65 11.58 10.65 11.46 143,200 +0.69(+6.38%)
Jul 25, 2003 10.78 11.36 10.60 10.77 163,100 -0.17(-1.55%)
Jul 24, 2003 11.35 11.78 10.94 10.94 178,400 -0.41(-3.61%)
Jul 23, 2003 11.08 11.50 10.87 11.35 212,300 +0.40(+3.65%)
Jul 22, 2003 10.52 11.09 10.52 10.95 102,200 +0.45(+4.29%)
Jul 21, 2003 11.19 11.35 10.50 10.50 112,000 -0.73(-6.50%)
Jul 18, 2003 11.27 11.58 10.55 11.23 162,400 -0.03(-0.27%)
Jul 17, 2003 12.47 12.47 11.23 11.26 326,700 -1.01(-8.23%)
Jul 16, 2003 12.31 12.56 12.00 12.27 245,500 -0.25(-2.00%)
Jul 15, 2003 12.65 12.69 12.20 12.52 130,600 +0.02(+0.16%)
Jul 14, 2003 12.20 12.67 12.07 12.50 235,100 +0.30(+2.46%)
Jul 11, 2003 11.84 12.75 11.84 12.20 136,000 +0.37(+3.13%)
Jul 10, 2003 12.49 12.59 11.56 11.83 275,900 -0.71(-5.66%)
Jul 09, 2003 11.79 12.60 11.75 12.54 524,300 +0.56(+4.67%)
Jul 08, 2003 11.98 12.00 11.60 11.98 414,900 -0.02(-0.17%)
Jul 07, 2003 11.01 12.00 11.01 12.00 357,300 +0.86(+7.72%)
Jul 03, 2003 11.00 11.20 10.99 11.14 93,600 -0.07(-0.62%)
Jul 02, 2003 11.20 11.30 11.05 11.21 417,400 +0.01(+0.09%)
Jul 01, 2003 10.90 11.62 10.25 11.20 416,500 +0.29(+2.66%)
Jun 30, 2003 11.30 11.58 10.65 10.91 1,497,700 -0.11(-1.00%)
Jun 27, 2003 10.50 11.24 10.50 11.02 835,700 +0.66(+6.37%)
Jun 26, 2003 9.270 10.36 9.200 10.36 726,100 +1.18(+12.85%)
Jun 25, 2003 8.910 9.370 8.910 9.180 347,600 +0.18(+2.00%)
Jun 24, 2003 9.360 9.360 8.650 9.000 511,900 -0.35(-3.74%)
Jun 23, 2003 9.520 9.890 9.250 9.350 321,400 -0.22(-2.30%)
Jun 20, 2003 9.300 9.600 8.970 9.570 590,900 +0.31(+3.35%)
Jun 19, 2003 10.05 10.22 8.900 9.260 804,700 -0.75(-7.49%)
Jun 18, 2003 9.840 10.03 9.410 10.01 775,500 +0.19(+1.93%)
Jun 17, 2003 9.400 9.950 8.600 9.820 840,200 +0.38(+4.03%)
Jun 16, 2003 10.50 10.50 9.150 9.440 1,458,000 -1.14(-10.78%)
Jun 13, 2003 11.43 11.53 10.40 10.58 338,300 -0.52(-4.68%)
Jun 12, 2003 11.03 11.59 11.03 11.10 369,300 +0.07(+0.63%)
Jun 11, 2003 11.04 11.08 10.17 11.03 1,031,700 +0.00(+0.00%)
Jun 10, 2003 11.25 11.56 10.85 11.03 475,800 -0.12(-1.08%)
Jun 09, 2003 12.10 12.40 10.91 11.15 714,400 -0.84(-7.01%)
Jun 06, 2003 12.46 12.83 11.70 11.99 815,900 -0.41(-3.31%)
Jun 05, 2003 11.30 12.69 11.00 12.40 652,400 +1.10(+9.73%)
Jun 04, 2003 10.95 11.38 10.90 11.30 861,500 +0.21(+1.89%)
Jun 03, 2003 11.11 12.25 10.75 11.09 826,100 +0.20(+1.84%)
Jun 02, 2003 10.55 11.40 10.42 10.89 666,900 +0.45(+4.31%)
May 30, 2003 9.510 10.90 9.200 10.44 1,142,000 +1.16(+12.50%)
May 29, 2003 8.590 9.350 8.590 9.280 574,300 +0.73(+8.54%)
May 28, 2003 9.210 9.280 8.060 8.550 827,500 -1.02(-10.66%)
May 27, 2003 9.000 9.850 8.860 9.570 784,300 +0.57(+6.33%)
May 23, 2003 8.300 9.140 8.210 9.000 451,100 +0.63(+7.53%)
May 22, 2003 8.100 8.470 8.050 8.370 198,400 +0.32(+3.98%)
May 21, 2003 8.090 8.200 7.920 8.050 103,100 -0.14(-1.71%)
May 20, 2003 8.180 8.210 7.950 8.190 108,200 +0.20(+2.50%)
May 19, 2003 8.280 8.300 7.900 7.990 179,800 -0.26(-3.15%)
May 16, 2003 8.050 8.400 7.900 8.250 259,200 +0.20(+2.48%)
May 15, 2003 8.220 8.270 7.850 8.050 294,700 -0.17(-2.07%)
May 14, 2003 7.500 8.220 7.350 8.220 222,800 +0.74(+9.89%)
May 13, 2003 7.700 7.750 7.330 7.480 237,700 -0.33(-4.23%)
May 12, 2003 7.810 8.030 7.750 7.810 136,000 -0.20(-2.50%)
May 09, 2003 7.910 8.140 7.800 8.010 238,300 +0.11(+1.39%)
May 08, 2003 7.600 7.900 7.500 7.900 340,300 +0.33(+4.37%)
May 07, 2003 7.450 7.650 7.310 7.569 173,500 +0.12(+1.60%)
May 06, 2003 6.560 7.450 6.560 7.450 438,400 +0.73(+10.86%)
May 05, 2003 6.740 6.740 6.550 6.720 71,900 +0.06(+0.90%)
May 02, 2003 6.400 6.750 6.400 6.660 122,600 +0.10(+1.52%)
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.