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, 2014 4.260 4.320 4.190 4.240 135,554 -0.10(-2.30%)
Jul 30, 2014 4.320 4.400 4.240 4.340 142,460 +0.07(+1.64%)
Jul 29, 2014 4.180 4.380 4.180 4.270 223,217 +0.08(+1.91%)
Jul 28, 2014 4.230 4.270 4.095 4.190 156,146 -0.01(-0.24%)
Jul 25, 2014 4.300 4.320 4.190 4.200 160,836 -0.11(-2.55%)
Jul 24, 2014 4.480 4.520 4.280 4.310 302,850 -0.13(-2.93%)
Jul 23, 2014 4.520 4.530 4.410 4.440 151,074 -0.04(-0.89%)
Jul 22, 2014 4.510 4.530 4.410 4.480 254,190 -0.02(-0.44%)
Jul 21, 2014 4.330 4.510 4.320 4.500 243,519 +0.17(+3.93%)
Jul 18, 2014 4.420 4.420 4.320 4.330 220,300 -0.05(-1.14%)
Jul 17, 2014 4.420 4.460 4.330 4.380 191,351 -0.07(-1.57%)
Jul 16, 2014 4.450 4.600 4.420 4.450 213,624 -0.03(-0.67%)
Jul 15, 2014 4.550 4.630 4.460 4.480 146,347 -0.07(-1.54%)
Jul 14, 2014 4.730 4.770 4.540 4.550 218,437 -0.18(-3.81%)
Jul 11, 2014 4.570 4.760 4.550 4.730 399,362 +0.17(+3.73%)
Jul 10, 2014 4.530 4.600 4.450 4.560 300,615 -0.02(-0.44%)
Jul 09, 2014 4.440 4.590 4.425 4.580 472,862 +0.19(+4.33%)
Jul 08, 2014 4.580 4.610 4.360 4.390 450,044 -0.24(-5.08%)
Jul 07, 2014 4.750 4.770 4.585 4.625 341,096 -0.14(-3.04%)
Jul 03, 2014 4.810 4.770 4.770 4.770 163,900 -0.08(-1.65%)
Jul 02, 2014 4.710 4.970 4.660 4.850 732,992 +0.11(+2.32%)
Jul 01, 2014 4.640 4.759 4.595 4.740 613,413 +0.16(+3.49%)
Jun 30, 2014 4.600 4.652 4.570 4.580 695,259 -0.06(-1.29%)
Jun 27, 2014 4.360 4.660 4.360 4.640 5,014,098 +0.28(+6.42%)
Jun 26, 2014 4.480 4.500 4.310 4.360 343,995 -0.14(-3.11%)
Jun 25, 2014 4.500 4.510 4.355 4.500 305,486 -0.01(-0.22%)
Jun 24, 2014 4.470 4.650 4.383 4.510 526,235 +0.05(+1.12%)
Jun 23, 2014 4.400 4.610 4.390 4.460 537,871 +0.01(+0.22%)
Jun 20, 2014 4.640 4.640 4.440 4.450 439,802 -0.15(-3.26%)
Jun 19, 2014 4.650 4.660 4.580 4.600 558,774 -0.04(-0.86%)
Jun 18, 2014 4.650 4.660 4.520 4.640 541,417 +0.01(+0.22%)
Jun 17, 2014 4.410 4.680 4.390 4.630 1,058,572 +0.22(+4.99%)
Jun 16, 2014 4.300 4.450 4.260 4.410 623,124 +0.07(+1.61%)
Jun 13, 2014 4.520 4.550 4.340 4.340 763,742 -0.15(-3.34%)
Jun 12, 2014 4.260 4.790 4.200 4.490 3,148,156 +0.46(+11.41%)
Jun 11, 2014 3.800 4.100 3.800 4.030 1,009,114 +0.20(+5.22%)
Jun 10, 2014 3.550 3.850 3.520 3.830 597,647 +0.46(+13.65%)
Jun 06, 2014 3.430 3.510 3.320 3.370 355,765 -0.02(-0.59%)
Jun 05, 2014 3.330 3.420 3.280 3.390 391,608 +0.09(+2.73%)
Jun 04, 2014 3.390 3.447 3.300 3.300 452,163 -0.09(-2.65%)
Jun 03, 2014 3.510 3.540 3.380 3.390 504,197 -0.14(-3.97%)
Jun 02, 2014 3.470 3.610 3.430 3.530 718,518 +0.09(+2.62%)
May 30, 2014 3.550 3.550 3.400 3.440 4,499,787 -0.08(-2.41%)
May 29, 2014 3.580 3.640 3.470 3.525 218,378 -0.04(-1.26%)
May 28, 2014 3.350 3.590 3.350 3.570 577,495 +0.22(+6.57%)
May 27, 2014 3.450 3.530 3.330 3.350 340,525 -0.07(-2.05%)
May 23, 2014 3.480 3.420 3.420 3.420 501,100 -0.23(-6.30%)
May 22, 2014 3.600 3.748 3.600 3.650 144,997 +0.04(+1.11%)
May 21, 2014 3.660 3.681 3.590 3.610 294,495 -0.04(-1.10%)
May 20, 2014 3.860 3.880 3.640 3.650 308,486 -0.20(-5.19%)
May 19, 2014 3.490 3.860 3.490 3.850 581,878 +0.33(+9.38%)
May 16, 2014 3.520 3.540 3.450 3.520 108,978 +0.02(+0.57%)
May 15, 2014 3.550 3.600 3.410 3.500 580,708 -0.04(-1.13%)
May 14, 2014 3.650 3.650 3.540 3.540 220,151 -0.08(-2.21%)
May 13, 2014 3.690 3.700 3.590 3.620 201,228 -0.06(-1.63%)
May 12, 2014 3.570 3.690 3.510 3.680 433,136 +0.13(+3.66%)
May 09, 2014 3.500 3.585 3.470 3.550 321,697 +0.03(+0.85%)
May 08, 2014 3.620 3.660 3.500 3.520 265,348 -0.13(-3.56%)
May 07, 2014 3.630 3.720 3.590 3.650 183,270 +0.01(+0.27%)
May 06, 2014 3.620 3.770 3.620 3.640 168,423 -0.01(-0.27%)
May 05, 2014 3.650 3.660 3.620 3.650 201,375 -0.01(-0.27%)
May 02, 2014 3.770 3.770 3.660 3.660 127,285 -0.08(-2.14%)
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.