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, 2012 6.660 6.860 6.511 6.800 141,797 +0.13(+1.95%)
Jul 30, 2012 6.750 6.960 6.650 6.670 75,999 -0.07(-1.04%)
Jul 27, 2012 6.510 6.740 6.485 6.740 192,879 +0.24(+3.69%)
Jul 26, 2012 6.530 6.550 6.440 6.500 180,034 +0.05(+0.78%)
Jul 25, 2012 6.210 6.500 6.060 6.450 501,789 +0.30(+4.88%)
Jul 24, 2012 6.330 6.480 6.120 6.150 99,265 -0.16(-2.54%)
Jul 23, 2012 6.490 6.490 6.280 6.310 116,289 -0.33(-4.97%)
Jul 20, 2012 6.600 6.670 6.530 6.640 141,328 -0.02(-0.30%)
Jul 19, 2012 6.420 6.690 6.330 6.660 386,595 +0.22(+3.42%)
Jul 18, 2012 6.140 6.450 6.140 6.440 500,574 +0.28(+4.55%)
Jul 17, 2012 6.220 6.240 6.040 6.160 129,513 -0.06(-0.96%)
Jul 16, 2012 6.200 6.260 6.090 6.220 340,870 +0.00(+0.00%)
Jul 13, 2012 6.170 6.270 5.860 6.220 569,185 -0.13(-2.05%)
Jul 12, 2012 6.410 6.450 6.200 6.350 105,116 -0.06(-0.94%)
Jul 11, 2012 6.300 6.450 6.280 6.410 67,672 +0.12(+1.91%)
Jul 10, 2012 6.320 6.360 6.200 6.290 108,027 -0.04(-0.63%)
Jul 09, 2012 6.390 6.490 6.280 6.330 122,655 -0.09(-1.40%)
Jul 06, 2012 6.410 6.550 6.360 6.420 114,787 -0.05(-0.77%)
Jul 05, 2012 6.280 6.500 6.270 6.470 130,025 +0.16(+2.54%)
Jul 03, 2012 6.110 6.310 6.110 6.310 125,058 +0.14(+2.27%)
Jul 02, 2012 6.130 6.220 6.030 6.170 332,304 -0.21(-3.29%)
Jun 29, 2012 6.270 6.380 6.180 6.380 86,010 +0.22(+3.57%)
Jun 28, 2012 6.150 6.330 6.050 6.160 151,740 -0.04(-0.65%)
Jun 27, 2012 6.180 6.270 6.180 6.200 86,936 +0.04(+0.65%)
Jun 26, 2012 6.240 6.290 6.070 6.160 129,317 -0.09(-1.44%)
Jun 25, 2012 6.250 6.340 6.070 6.250 311,265 -0.09(-1.42%)
Jun 22, 2012 6.250 6.440 6.250 6.340 407,675 +0.13(+2.09%)
Jun 21, 2012 6.330 6.350 6.140 6.210 166,155 -0.14(-2.20%)
Jun 20, 2012 6.460 6.460 5.990 6.350 213,992 -0.16(-2.46%)
Jun 19, 2012 6.390 6.720 6.380 6.510 257,715 +0.13(+2.04%)
Jun 18, 2012 6.250 6.400 6.230 6.380 84,487 +0.10(+1.59%)
Jun 15, 2012 6.220 6.340 6.170 6.280 303,295 +0.07(+1.13%)
Jun 14, 2012 6.100 6.240 6.040 6.210 81,711 +0.13(+2.14%)
Jun 13, 2012 6.150 6.300 6.035 6.080 131,947 -0.07(-1.14%)
Jun 12, 2012 6.050 6.210 5.970 6.150 61,432 +0.15(+2.50%)
Jun 11, 2012 6.340 6.340 5.980 6.000 102,463 -0.27(-4.31%)
Jun 08, 2012 6.180 6.340 6.080 6.270 87,807 +0.07(+1.13%)
Jun 07, 2012 6.150 6.430 6.125 6.200 322,285 +0.09(+1.47%)
Jun 06, 2012 5.850 6.120 5.850 6.110 181,131 +0.28(+4.80%)
Jun 05, 2012 5.560 5.840 5.550 5.830 178,869 +0.23(+4.11%)
Jun 04, 2012 5.690 5.770 5.510 5.600 156,505 -0.09(-1.58%)
Jun 01, 2012 5.860 5.870 5.680 5.690 170,614 -0.29(-4.85%)
May 31, 2012 5.780 5.990 5.740 5.980 225,577 +0.18(+3.10%)
May 30, 2012 5.830 5.900 5.750 5.800 216,249 -0.07(-1.19%)
May 29, 2012 5.860 5.950 5.700 5.870 181,021 +0.03(+0.51%)
May 25, 2012 5.770 5.898 5.770 5.840 150,982 +0.05(+0.86%)
May 24, 2012 5.530 5.900 5.530 5.790 257,092 +0.36(+6.63%)
May 23, 2012 5.400 5.500 5.290 5.430 141,237 -0.03(-0.55%)
May 22, 2012 5.610 5.650 5.320 5.460 239,587 -0.14(-2.50%)
May 21, 2012 5.650 5.788 5.560 5.600 263,848 -0.04(-0.71%)
May 18, 2012 5.690 5.759 5.620 5.640 149,846 -0.07(-1.23%)
May 17, 2012 5.760 5.849 5.620 5.710 298,829 -0.05(-0.87%)
May 16, 2012 5.560 5.820 5.530 5.760 165,736 +0.20(+3.60%)
May 15, 2012 5.600 5.700 5.530 5.560 86,741 -0.05(-0.89%)
May 14, 2012 5.600 5.660 5.540 5.610 120,905 -0.05(-0.88%)
May 11, 2012 5.860 5.930 5.650 5.660 195,236 -0.25(-4.23%)
May 10, 2012 5.850 5.920 5.760 5.910 278,501 +0.09(+1.55%)
May 09, 2012 5.670 5.850 5.590 5.820 188,211 +0.08(+1.39%)
May 08, 2012 5.670 5.760 5.570 5.740 152,553 +0.04(+0.70%)
May 07, 2012 5.620 5.810 5.330 5.700 186,775 +0.02(+0.35%)
May 04, 2012 5.670 5.720 5.480 5.680 228,618 -0.01(-0.18%)
May 03, 2012 5.720 5.720 5.620 5.690 246,631 -0.06(-1.04%)
May 02, 2012 5.550 5.770 5.440 5.750 401,423 +0.17(+3.05%)
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.