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, 2008 17.95 18.87 17.28 17.54 887,452 -0.56(-3.09%)
Jul 30, 2008 18.03 18.39 17.85 18.10 566,531 +0.05(+0.28%)
Jul 29, 2008 18.05 18.08 16.93 18.05 856,890 +0.95(+5.56%)
Jul 28, 2008 17.51 17.63 16.92 17.10 491,371 -0.38(-2.17%)
Jul 25, 2008 17.60 17.67 17.15 17.48 442,625 -0.17(-0.96%)
Jul 24, 2008 17.61 17.83 16.98 17.65 669,954 +0.45(+2.62%)
Jul 23, 2008 17.39 17.89 17.00 17.20 698,658 +0.05(+0.29%)
Jul 22, 2008 16.32 17.27 16.01 17.15 575,470 +0.50(+3.00%)
Jul 21, 2008 17.81 17.81 16.27 16.65 862,740 -0.89(-5.07%)
Jul 18, 2008 17.08 17.85 17.06 17.54 706,226 +0.20(+1.15%)
Jul 17, 2008 16.94 17.59 16.90 17.34 908,321 +0.52(+3.09%)
Jul 16, 2008 15.67 16.88 15.67 16.82 832,769 +1.18(+7.54%)
Jul 15, 2008 14.99 16.40 14.54 15.64 911,921 +0.51(+3.37%)
Jul 14, 2008 15.70 15.74 15.12 15.13 889,143 -0.37(-2.39%)
Jul 11, 2008 15.03 15.99 15.03 15.50 1,025,783 +0.30(+1.97%)
Jul 10, 2008 15.28 15.50 15.02 15.20 728,485 -0.03(-0.20%)
Jul 09, 2008 15.67 15.71 15.16 15.23 872,851 -0.40(-2.56%)
Jul 08, 2008 15.23 15.70 15.06 15.63 735,435 +0.51(+3.37%)
Jul 07, 2008 15.00 15.58 14.86 15.12 809,724 +0.14(+0.93%)
Jul 04, 2008 14.20 15.22 14.10 14.98 507,523 +0.00(+0.00%)
Jul 03, 2008 14.20 15.22 14.10 14.98 507,523 +0.55(+3.81%)
Jul 02, 2008 14.62 14.79 14.23 14.43 724,785 +0.19(+1.33%)
Jul 01, 2008 13.75 14.37 13.57 14.24 1,029,427 +0.35(+2.52%)
Jun 30, 2008 14.62 14.70 13.82 13.89 1,345,988 -0.82(-5.57%)
Jun 27, 2008 14.96 15.04 14.55 14.71 937,336 -0.31(-2.06%)
Jun 26, 2008 14.97 15.14 14.79 15.02 647,812 -0.28(-1.83%)
Jun 25, 2008 14.96 15.39 14.96 15.30 693,284 +0.31(+2.07%)
Jun 24, 2008 15.51 15.67 14.63 14.99 1,141,375 -0.45(-2.91%)
Jun 23, 2008 16.32 16.32 15.34 15.44 900,548 -0.65(-4.04%)
Jun 20, 2008 16.38 16.39 15.79 16.09 936,188 -0.34(-2.07%)
Jun 19, 2008 16.33 16.60 16.09 16.43 960,138 -0.02(-0.12%)
Jun 18, 2008 16.69 16.86 16.21 16.45 698,599 -0.39(-2.32%)
Jun 17, 2008 16.93 17.26 16.75 16.84 574,334 -0.02(-0.12%)
Jun 16, 2008 16.93 17.03 16.60 16.86 619,225 +0.19(+1.14%)
Jun 13, 2008 16.08 16.70 16.02 16.67 970,381 +0.70(+4.38%)
Jun 12, 2008 16.10 16.30 15.74 15.97 894,705 +0.24(+1.53%)
Jun 11, 2008 16.17 16.21 15.37 15.73 1,535,664 -0.42(-2.60%)
Jun 10, 2008 16.40 16.73 16.12 16.15 1,582,153 -0.72(-4.27%)
Jun 09, 2008 17.46 17.46 16.52 16.87 1,839,310 -0.71(-4.04%)
Jun 06, 2008 18.02 18.07 17.52 17.58 1,340,151 -0.56(-3.09%)
Jun 05, 2008 18.07 18.43 18.01 18.14 961,449 +0.16(+0.89%)
Jun 04, 2008 17.95 18.25 17.89 17.98 1,196,353 +0.08(+0.45%)
Jun 03, 2008 18.27 18.29 17.71 17.90 1,808,255 -0.36(-1.97%)
Jun 02, 2008 18.58 18.50 17.70 18.26 2,193,090 -0.24(-1.30%)
May 30, 2008 18.00 18.73 17.55 18.50 6,901,678 -3.41(-15.56%)
May 29, 2008 21.53 22.37 21.01 21.91 2,909,305 +0.42(+1.95%)
May 28, 2008 22.11 22.22 20.60 21.49 2,777,147 -0.61(-2.76%)
May 27, 2008 23.23 23.71 21.23 22.10 2,545,369 -1.40(-5.96%)
May 26, 2008 22.75 23.50 22.63 23.50 1,011,760 +0.00(+0.00%)
May 23, 2008 22.75 23.50 22.63 23.50 1,011,480 +0.66(+2.89%)
May 22, 2008 23.60 24.10 22.58 22.84 1,387,044 -0.85(-3.59%)
May 21, 2008 24.00 24.60 23.04 23.69 1,558,437 -0.21(-0.88%)
May 20, 2008 24.50 24.68 23.40 23.90 1,108,851 -0.57(-2.33%)
May 19, 2008 23.89 26.10 23.86 24.47 2,746,766 +0.88(+3.73%)
May 16, 2008 23.60 23.80 23.01 23.59 1,402,062 +0.49(+2.12%)
May 15, 2008 22.12 23.40 22.06 23.10 1,800,377 +1.27(+5.82%)
May 14, 2008 21.76 22.65 21.58 21.83 971,237 +0.03(+0.14%)
May 13, 2008 20.83 22.36 20.75 21.80 1,187,725 +0.89(+4.26%)
May 12, 2008 20.60 21.21 20.17 20.91 936,127 +0.22(+1.06%)
May 09, 2008 21.16 21.60 20.13 20.69 1,503,543 -0.89(-4.12%)
May 08, 2008 22.05 22.35 21.21 21.58 1,237,124 -0.19(-0.87%)
May 07, 2008 22.43 22.88 21.55 21.77 2,008,057 -0.70(-3.12%)
May 06, 2008 20.10 23.25 19.82 22.47 3,124,803 +2.22(+10.96%)
May 05, 2008 18.30 20.88 18.23 20.25 2,909,690 +1.82(+9.88%)
May 02, 2008 18.54 18.86 18.26 18.43 1,076,523 +0.19(+1.04%)
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.