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 29, 2016 6.710 6.770 6.650 6.700 218,159 +0.00(+0.00%)
Jul 28, 2016 6.790 6.851 6.700 6.700 253,345 -0.11(-1.62%)
Jul 27, 2016 6.730 6.940 6.730 6.810 185,459 +0.10(+1.49%)
Jul 26, 2016 6.690 6.850 6.650 6.710 474,038 +0.02(+0.30%)
Jul 25, 2016 6.750 6.830 6.660 6.690 310,568 -0.08(-1.18%)
Jul 22, 2016 6.730 6.820 6.670 6.770 132,880 +0.04(+0.59%)
Jul 21, 2016 7.020 7.075 6.610 6.730 422,935 -0.32(-4.54%)
Jul 20, 2016 6.990 7.100 6.950 7.050 345,259 +0.11(+1.59%)
Jul 19, 2016 7.110 7.250 6.930 6.940 146,092 -0.21(-2.94%)
Jul 18, 2016 7.140 7.290 7.096 7.150 180,839 +0.05(+0.70%)
Jul 15, 2016 7.050 7.150 6.891 7.100 104,095 +0.09(+1.28%)
Jul 14, 2016 7.030 7.120 6.920 7.010 210,002 +0.07(+1.01%)
Jul 13, 2016 7.100 7.160 6.930 6.940 183,933 -0.15(-2.12%)
Jul 12, 2016 7.060 7.105 6.990 7.090 195,595 +0.09(+1.29%)
Jul 11, 2016 6.800 7.080 6.730 7.000 299,741 +0.24(+3.55%)
Jul 08, 2016 6.530 6.850 6.480 6.760 244,258 +0.28(+4.32%)
Jul 07, 2016 6.310 6.540 6.310 6.480 225,847 +0.21(+3.35%)
Jul 05, 2016 6.200 6.310 6.160 6.270 221,177 -0.01(-0.16%)
Jul 01, 2016 6.370 6.280 6.280 6.280 246,700 -0.15(-2.33%)
Jun 30, 2016 6.270 6.430 6.220 6.430 262,912 +0.19(+3.04%)
Jun 29, 2016 6.300 6.340 6.200 6.240 147,793 +0.03(+0.48%)
Jun 28, 2016 6.170 6.320 6.120 6.210 255,764 +0.15(+2.48%)
Jun 27, 2016 6.300 6.390 5.920 6.060 420,035 -0.33(-5.16%)
Jun 24, 2016 6.330 6.590 6.330 6.390 558,055 -0.30(-4.48%)
Jun 23, 2016 6.420 6.695 6.400 6.690 288,314 +0.35(+5.52%)
Jun 22, 2016 6.510 6.560 6.340 6.340 269,461 -0.15(-2.31%)
Jun 21, 2016 6.550 6.560 6.360 6.490 325,376 -0.06(-0.92%)
Jun 20, 2016 6.610 6.630 6.530 6.550 296,003 +0.06(+0.92%)
Jun 17, 2016 6.640 6.720 6.480 6.490 676,736 -0.17(-2.55%)
Jun 16, 2016 6.860 6.860 6.620 6.660 492,668 -0.23(-3.34%)
Jun 15, 2016 7.020 7.020 6.880 6.890 189,067 -0.06(-0.86%)
Jun 14, 2016 6.960 7.059 6.910 6.950 197,555 -0.03(-0.43%)
Jun 13, 2016 7.160 7.230 6.930 6.980 349,727 -0.23(-3.19%)
Jun 10, 2016 7.320 7.360 7.200 7.210 310,169 -0.18(-2.44%)
Jun 09, 2016 7.060 7.450 6.950 7.390 452,394 +0.27(+3.79%)
Jun 08, 2016 7.140 7.240 6.930 7.120 415,643 -0.03(-0.42%)
Jun 07, 2016 7.200 7.370 6.560 7.150 1,093,088 -0.29(-3.90%)
Jun 06, 2016 7.250 7.580 7.230 7.440 587,821 +0.19(+2.62%)
Jun 03, 2016 7.440 7.500 7.220 7.250 308,006 -0.19(-2.55%)
Jun 02, 2016 7.310 7.510 7.300 7.440 238,047 +0.09(+1.22%)
Jun 01, 2016 7.200 7.350 7.160 7.350 280,463 +0.12(+1.66%)
May 31, 2016 7.240 7.330 7.150 7.230 186,569 +0.03(+0.42%)
May 27, 2016 7.190 7.200 7.200 7.200 104,600 +0.01(+0.14%)
May 26, 2016 7.150 7.270 7.150 7.190 109,285 +0.04(+0.56%)
May 25, 2016 7.100 7.380 7.100 7.150 215,467 -0.14(-1.92%)
May 24, 2016 7.110 7.350 7.110 7.290 293,438 +0.23(+3.26%)
May 23, 2016 6.900 7.150 6.640 7.060 445,575 +0.15(+2.17%)
May 20, 2016 6.540 6.990 6.420 6.910 415,613 +0.41(+6.31%)
May 19, 2016 6.480 6.570 6.430 6.500 294,637 -0.01(-0.15%)
May 18, 2016 6.430 6.630 6.430 6.510 179,047 +0.07(+1.09%)
May 17, 2016 6.530 6.605 6.370 6.440 243,631 -0.12(-1.83%)
May 16, 2016 6.350 6.630 6.310 6.560 197,624 +0.25(+3.96%)
May 13, 2016 6.350 6.460 6.300 6.310 201,928 -0.06(-0.94%)
May 12, 2016 6.520 6.640 6.350 6.370 344,127 -0.10(-1.55%)
May 11, 2016 6.600 6.610 6.470 6.470 228,154 -0.16(-2.41%)
May 10, 2016 6.590 6.702 6.560 6.630 174,613 +0.04(+0.68%)
May 09, 2016 6.480 6.640 6.467 6.585 217,688 +0.10(+1.62%)
May 06, 2016 6.380 6.550 6.330 6.480 356,319 +0.03(+0.47%)
May 05, 2016 6.300 6.600 6.225 6.450 518,942 +0.13(+2.06%)
May 04, 2016 6.310 6.450 6.180 6.320 429,009 -0.07(-1.10%)
May 03, 2016 6.410 6.410 6.300 6.390 189,889 -0.06(-0.93%)
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.