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, 2013 5.270 5.280 5.180 5.220 0 -0.05(-0.95%)
Jul 30, 2013 5.200 5.270 5.140 5.270 0 +0.10(+1.93%)
Jul 29, 2013 5.210 5.260 5.150 5.170 0 -0.08(-1.52%)
Jul 26, 2013 5.460 5.471 5.200 5.250 0 -0.25(-4.55%)
Jul 25, 2013 5.310 5.520 5.310 5.500 0 +0.17(+3.19%)
Jul 24, 2013 5.420 5.470 5.300 5.330 0 -0.10(-1.84%)
Jul 23, 2013 5.470 5.480 5.360 5.430 0 -0.03(-0.55%)
Jul 22, 2013 5.390 5.500 5.370 5.460 0 +0.02(+0.37%)
Jul 19, 2013 5.420 5.490 5.340 5.440 0 -0.01(-0.18%)
Jul 18, 2013 5.560 5.575 5.440 5.450 0 -0.08(-1.45%)
Jul 17, 2013 5.660 5.700 5.520 5.530 235,794 -0.13(-2.30%)
Jul 16, 2013 5.720 5.790 5.640 5.660 0 -0.07(-1.22%)
Jul 15, 2013 5.500 5.770 5.470 5.730 0 +0.20(+3.62%)
Jul 12, 2013 5.410 5.550 5.390 5.530 0 +0.10(+1.84%)
Jul 11, 2013 5.390 5.450 5.350 5.430 0 +0.09(+1.69%)
Jul 10, 2013 5.280 5.360 5.260 5.340 0 +0.07(+1.33%)
Jul 09, 2013 5.270 5.290 5.135 5.270 0 +0.00(+0.00%)
Jul 08, 2013 5.190 5.280 5.090 5.270 269,456 +0.07(+1.35%)
Jul 05, 2013 5.150 5.200 5.080 5.200 0 +0.09(+1.76%)
Jul 03, 2013 5.020 5.110 5.010 5.110 0 +0.06(+1.19%)
Jul 02, 2013 4.850 5.080 4.850 5.050 0 +0.11(+2.23%)
Jul 01, 2013 5.020 5.050 4.820 4.940 0 -0.11(-2.18%)
Jun 28, 2013 5.060 5.090 4.930 5.050 498,323 +0.00(+0.00%)
Jun 27, 2013 4.990 5.050 4.950 5.050 0 +0.07(+1.41%)
Jun 26, 2013 4.860 5.010 4.723 4.980 0 +0.19(+3.97%)
Jun 25, 2013 4.820 4.860 4.710 4.790 0 +0.02(+0.42%)
Jun 24, 2013 4.900 5.000 4.750 4.770 0 -0.18(-3.64%)
Jun 21, 2013 4.800 4.950 4.710 4.950 274,469 +0.16(+3.34%)
Jun 20, 2013 4.840 4.875 4.775 4.790 0 -0.10(-2.04%)
Jun 19, 2013 4.990 5.010 4.860 4.890 0 -0.14(-2.78%)
Jun 18, 2013 4.920 5.050 4.800 5.030 0 +0.13(+2.65%)
Jun 17, 2013 5.000 5.070 4.880 4.900 0 -0.09(-1.80%)
Jun 14, 2013 4.910 5.120 4.870 4.990 0 +0.05(+1.01%)
Jun 13, 2013 5.000 5.040 4.710 4.940 568,248 -0.30(-5.73%)
Jun 12, 2013 5.200 5.300 5.110 5.240 416,908 +0.06(+1.16%)
Jun 11, 2013 5.080 5.200 5.010 5.180 156,209 +0.05(+0.97%)
Jun 10, 2013 5.100 5.170 5.030 5.130 0 +0.03(+0.59%)
Jun 07, 2013 4.920 5.130 4.900 5.100 0 +0.23(+4.72%)
Jun 06, 2013 4.810 4.870 4.800 4.870 92,746 +0.07(+1.46%)
Jun 05, 2013 4.790 4.830 4.740 4.800 0 -0.03(-0.62%)
Jun 04, 2013 4.740 4.861 4.730 4.830 0 +0.09(+1.90%)
Jun 03, 2013 4.620 4.780 4.500 4.740 262,779 +0.15(+3.27%)
May 31, 2013 4.570 4.790 4.570 4.590 393,680 +0.00(+0.00%)
May 30, 2013 4.610 4.670 4.570 4.590 118,849 +0.00(+0.00%)
May 29, 2013 4.630 4.710 4.580 4.590 108,627 -0.08(-1.71%)
May 28, 2013 4.670 4.760 4.610 4.670 139,993 +0.03(+0.65%)
May 24, 2013 4.640 4.640 4.581 4.640 0 -0.01(-0.22%)
May 23, 2013 4.560 4.690 4.350 4.650 0 +0.07(+1.53%)
May 22, 2013 4.630 4.710 4.540 4.580 0 -0.07(-1.51%)
May 21, 2013 4.650 4.730 4.640 4.650 0 -0.01(-0.21%)
May 20, 2013 4.630 4.770 4.580 4.660 0 +0.03(+0.65%)
May 17, 2013 4.630 4.650 4.550 4.630 0 +0.00(+0.00%)
May 16, 2013 4.710 4.730 4.590 4.630 116,664 -0.11(-2.32%)
May 15, 2013 4.670 4.740 4.630 4.740 0 +0.12(+2.60%)
May 13, 2013 4.690 4.720 4.600 4.620 0 -0.11(-2.33%)
May 10, 2013 4.740 4.740 4.630 4.730 0 +0.01(+0.21%)
May 09, 2013 4.880 4.880 4.720 4.720 0 -0.15(-3.08%)
May 08, 2013 4.900 4.910 4.830 4.870 0 -0.03(-0.61%)
May 07, 2013 4.880 5.030 4.840 4.900 0 +0.07(+1.45%)
May 06, 2013 4.670 4.830 4.630 4.830 0 +0.14(+2.99%)
May 03, 2013 4.630 4.720 4.580 4.690 0 +0.11(+2.40%)
May 02, 2013 4.600 4.650 4.530 4.580 0 -0.03(-0.65%)
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.