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, 2015 10.75 10.75 10.35 10.37 235,554 -0.36(-3.36%)
Jul 30, 2015 10.51 10.80 10.43 10.73 262,733 +0.22(+2.09%)
Jul 29, 2015 10.67 10.67 10.41 10.51 306,721 -0.18(-1.68%)
Jul 28, 2015 10.76 10.93 10.44 10.69 360,193 -0.07(-0.65%)
Jul 27, 2015 10.51 10.94 10.30 10.76 348,598 +0.13(+1.22%)
Jul 24, 2015 11.12 11.14 10.61 10.63 348,964 -0.42(-3.84%)
Jul 23, 2015 10.99 11.36 10.94 11.05 423,922 +0.09(+0.87%)
Jul 22, 2015 11.09 11.17 10.88 10.96 409,587 -0.02(-0.18%)
Jul 21, 2015 11.10 11.22 10.76 10.98 512,720 -0.08(-0.72%)
Jul 20, 2015 11.28 11.45 10.93 11.06 500,401 -0.37(-3.24%)
Jul 17, 2015 11.43 11.52 11.26 11.43 553,396 -0.03(-0.26%)
Jul 16, 2015 11.38 11.80 11.21 11.46 802,528 +0.16(+1.42%)
Jul 15, 2015 11.19 11.50 11.05 11.30 570,449 +0.15(+1.35%)
Jul 14, 2015 10.99 11.22 10.81 11.15 526,575 +0.19(+1.73%)
Jul 13, 2015 11.16 11.23 10.71 10.96 552,754 -0.20(-1.79%)
Jul 10, 2015 10.89 11.25 10.82 11.16 511,027 +0.45(+4.20%)
Jul 09, 2015 11.12 11.29 10.49 10.71 824,866 -0.29(-2.64%)
Jul 08, 2015 11.26 11.35 10.95 11.00 523,229 -0.43(-3.76%)
Jul 07, 2015 11.56 11.63 10.78 11.43 576,684 -0.10(-0.87%)
Jul 06, 2015 11.60 11.85 11.49 11.53 466,696 -0.19(-1.62%)
Jul 02, 2015 11.70 11.72 11.72 11.72 401,500 -0.05(-0.42%)
Jul 01, 2015 12.10 12.30 11.61 11.77 582,369 -0.16(-1.34%)
Jun 30, 2015 11.79 11.94 11.45 11.93 601,753 +0.28(+2.40%)
Jun 29, 2015 11.47 11.92 11.18 11.65 1,072,725 +0.09(+0.78%)
Jun 26, 2015 12.06 12.26 11.39 11.56 5,149,491 -0.66(-5.40%)
Jun 25, 2015 12.28 12.47 11.79 12.22 887,722 -0.19(-1.53%)
Jun 24, 2015 12.34 12.58 12.01 12.41 501,125 +0.13(+1.06%)
Jun 23, 2015 12.30 12.70 12.18 12.28 448,639 -0.02(-0.16%)
Jun 22, 2015 12.49 12.83 12.19 12.30 958,650 +0.03(+0.24%)
Jun 19, 2015 12.47 12.54 12.01 12.27 761,196 -0.23(-1.84%)
Jun 18, 2015 12.10 12.70 12.02 12.50 1,029,603 +0.54(+4.52%)
Jun 17, 2015 11.98 12.05 11.76 11.96 517,451 +0.12(+1.01%)
Jun 16, 2015 11.96 12.18 11.56 11.84 940,182 -0.31(-2.55%)
Jun 15, 2015 10.97 12.28 10.79 12.15 1,620,513 +1.13(+10.25%)
Jun 12, 2015 11.26 11.34 10.77 11.02 714,796 -0.15(-1.34%)
Jun 11, 2015 10.27 11.37 10.25 11.17 1,683,043 +0.96(+9.40%)
Jun 10, 2015 9.800 10.49 9.270 10.21 2,997,558 +1.27(+14.21%)
Jun 09, 2015 8.770 9.050 8.570 8.940 660,416 +0.20(+2.29%)
Jun 08, 2015 8.810 8.860 8.690 8.740 349,314 -0.07(-0.79%)
Jun 05, 2015 8.630 8.860 8.540 8.810 335,593 +0.17(+1.97%)
Jun 04, 2015 8.680 8.750 8.500 8.640 235,475 -0.06(-0.69%)
Jun 03, 2015 8.730 8.819 8.650 8.700 245,517 +0.00(+0.00%)
Jun 02, 2015 8.750 8.850 8.670 8.700 314,046 -0.11(-1.25%)
Jun 01, 2015 8.800 8.870 8.615 8.810 388,700 +0.24(+2.80%)
May 29, 2015 8.460 8.600 8.350 8.570 207,607 +0.11(+1.30%)
May 28, 2015 8.510 8.580 8.410 8.460 232,018 -0.04(-0.47%)
May 27, 2015 8.240 8.550 8.190 8.500 340,305 +0.31(+3.79%)
May 26, 2015 8.360 8.420 8.150 8.190 195,048 -0.18(-2.15%)
May 22, 2015 8.360 8.370 8.370 8.370 172,900 -0.05(-0.59%)
May 21, 2015 8.560 8.580 8.340 8.420 185,863 -0.17(-1.98%)
May 20, 2015 8.540 8.700 8.370 8.590 183,458 +0.03(+0.35%)
May 19, 2015 8.720 8.850 8.533 8.560 245,508 -0.13(-1.50%)
May 18, 2015 8.770 8.900 8.620 8.690 311,448 -0.06(-0.69%)
May 15, 2015 8.730 8.780 8.650 8.750 222,766 -0.04(-0.46%)
May 14, 2015 8.710 8.800 8.650 8.790 268,677 +0.10(+1.15%)
May 13, 2015 8.840 8.910 8.610 8.690 332,361 -0.12(-1.36%)
May 12, 2015 8.440 8.910 8.361 8.810 755,166 +0.28(+3.28%)
May 11, 2015 8.060 8.550 8.060 8.530 1,157,888 +0.67(+8.52%)
May 08, 2015 7.700 7.890 7.670 7.860 216,927 +0.18(+2.34%)
May 07, 2015 7.670 7.800 7.590 7.680 164,996 -0.02(-0.26%)
May 06, 2015 7.630 7.730 7.570 7.700 135,470 +0.07(+0.92%)
May 05, 2015 7.800 7.850 7.610 7.630 204,165 -0.17(-2.18%)
May 04, 2015 8.110 8.190 7.780 7.800 340,395 -0.31(-3.82%)
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.