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, 2009 16.49 16.73 16.17 16.18 250,285 -0.40(-2.41%)
Jul 30, 2009 16.68 17.16 16.49 16.58 441,602 -0.05(-0.30%)
Jul 29, 2009 16.16 16.68 16.10 16.63 366,717 +0.30(+1.84%)
Jul 28, 2009 15.84 16.35 15.76 16.33 342,303 +0.31(+1.94%)
Jul 27, 2009 15.95 16.28 15.68 16.02 237,388 +0.09(+0.56%)
Jul 24, 2009 15.75 16.40 15.68 15.93 276,313 -0.02(-0.13%)
Jul 23, 2009 16.04 16.40 15.73 15.95 449,997 -0.18(-1.12%)
Jul 22, 2009 15.76 16.18 15.73 16.13 319,088 +0.25(+1.57%)
Jul 21, 2009 16.16 16.18 15.53 15.88 233,149 -0.19(-1.18%)
Jul 20, 2009 14.94 16.14 14.94 16.07 673,274 +1.27(+8.58%)
Jul 17, 2009 14.86 14.86 14.39 14.80 385,694 -0.02(-0.13%)
Jul 16, 2009 14.97 15.02 14.52 14.82 318,053 -0.27(-1.79%)
Jul 15, 2009 14.78 15.45 14.60 15.09 535,424 +0.59(+4.07%)
Jul 14, 2009 14.61 14.69 14.25 14.50 331,813 -0.17(-1.16%)
Jul 13, 2009 14.19 14.78 13.94 14.67 361,373 +0.11(+0.76%)
Jul 10, 2009 14.10 14.64 13.78 14.56 522,896 +0.37(+2.61%)
Jul 09, 2009 14.32 14.99 14.14 14.19 563,295 -0.09(-0.63%)
Jul 08, 2009 14.65 14.93 13.87 14.28 369,528 -0.31(-2.12%)
Jul 07, 2009 14.36 14.88 14.30 14.59 601,113 +0.28(+1.96%)
Jul 06, 2009 15.24 15.24 14.11 14.31 1,059,948 -1.03(-6.71%)
Jul 02, 2009 16.15 16.45 15.25 15.34 835,446 -1.10(-6.69%)
Jul 01, 2009 16.28 16.55 16.06 16.44 699,213 +0.40(+2.49%)
Jun 30, 2009 16.61 16.75 16.03 16.04 594,081 -0.61(-3.66%)
Jun 29, 2009 16.56 16.91 16.43 16.65 291,788 +0.00(+0.00%)
Jun 26, 2009 16.36 16.80 16.27 16.65 490,474 +0.16(+0.97%)
Jun 25, 2009 16.31 16.55 15.81 16.49 148,451 +0.30(+1.85%)
Jun 24, 2009 16.27 16.46 16.08 16.19 253,885 +0.00(+0.00%)
Jun 23, 2009 16.87 16.93 16.17 16.19 553,451 -0.68(-4.03%)
Jun 22, 2009 17.27 17.63 16.67 16.87 501,855 -0.34(-1.98%)
Jun 19, 2009 17.00 17.45 16.80 17.21 488,189 +0.60(+3.61%)
Jun 18, 2009 16.24 16.75 16.17 16.61 545,965 +0.42(+2.59%)
Jun 17, 2009 16.02 16.36 15.62 16.19 357,628 +0.13(+0.81%)
Jun 16, 2009 16.29 16.54 16.00 16.06 667,322 -0.34(-2.07%)
Jun 15, 2009 16.25 16.44 15.85 16.40 292,547 -0.10(-0.61%)
Jun 12, 2009 15.85 16.51 15.71 16.50 403,445 +0.49(+3.06%)
Jun 11, 2009 15.64 16.13 15.64 16.01 279,119 +0.37(+2.37%)
Jun 10, 2009 16.13 16.25 15.44 15.64 483,743 -0.42(-2.62%)
Jun 09, 2009 15.54 16.25 15.47 16.06 491,962 +0.62(+4.02%)
Jun 08, 2009 15.08 15.59 15.01 15.44 279,594 -0.14(-0.90%)
Jun 05, 2009 15.41 15.65 15.06 15.58 432,666 +0.21(+1.37%)
Jun 04, 2009 15.42 15.94 15.08 15.37 480,761 -0.02(-0.13%)
Jun 03, 2009 15.33 15.54 15.15 15.39 226,778 -0.12(-0.77%)
Jun 02, 2009 15.33 15.73 15.06 15.51 390,225 +0.19(+1.24%)
Jun 01, 2009 15.76 16.30 15.11 15.32 658,364 -0.14(-0.91%)
May 29, 2009 14.96 15.54 14.84 15.46 539,926 +0.47(+3.14%)
May 28, 2009 16.40 16.40 14.75 14.99 1,861,882 -1.64(-9.86%)
May 27, 2009 16.50 16.81 16.32 16.63 710,030 -0.02(-0.12%)
May 26, 2009 15.86 16.75 15.84 16.65 581,866 +0.72(+4.52%)
May 22, 2009 15.99 16.30 15.58 15.93 357,627 -0.02(-0.13%)
May 21, 2009 15.57 16.07 15.29 15.95 387,190 +0.28(+1.79%)
May 20, 2009 16.00 16.28 15.40 15.67 810,562 -0.18(-1.14%)
May 19, 2009 14.64 16.06 14.50 15.85 988,493 +1.21(+8.27%)
May 18, 2009 13.93 14.69 13.71 14.64 674,971 +0.96(+7.02%)
May 15, 2009 13.39 13.82 13.27 13.68 398,946 +0.26(+1.94%)
May 14, 2009 12.74 13.67 12.63 13.42 497,940 +0.59(+4.60%)
May 13, 2009 12.90 13.25 12.66 12.83 418,171 -0.24(-1.84%)
May 12, 2009 13.28 13.42 12.70 13.07 339,170 -0.15(-1.13%)
May 11, 2009 13.28 13.50 12.96 13.22 326,220 -0.37(-2.72%)
May 08, 2009 14.00 14.00 13.06 13.59 468,046 -0.23(-1.66%)
May 07, 2009 13.81 13.98 13.71 13.82 569,162 +0.02(+0.14%)
May 06, 2009 13.50 13.85 13.41 13.80 448,848 +0.33(+2.45%)
May 05, 2009 13.45 13.54 12.80 13.47 577,348 -0.11(-0.81%)
May 04, 2009 13.09 13.59 13.01 13.58 258,899 +0.45(+3.43%)
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.