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 30, 2010 10.34 10.44 10.21 10.24 244,934 -0.21(-2.01%)
Jul 29, 2010 10.81 10.81 10.30 10.45 185,115 -0.31(-2.88%)
Jul 28, 2010 10.59 10.77 10.50 10.76 376,086 +0.12(+1.13%)
Jul 27, 2010 10.72 10.77 10.51 10.64 204,099 +0.01(+0.09%)
Jul 26, 2010 10.24 10.64 10.12 10.63 257,441 +0.41(+4.01%)
Jul 23, 2010 9.940 10.24 9.890 10.22 296,611 +0.21(+2.10%)
Jul 22, 2010 9.980 10.12 9.810 10.01 211,466 +0.18(+1.83%)
Jul 21, 2010 10.11 10.20 9.820 9.830 244,300 -0.25(-2.48%)
Jul 20, 2010 9.960 10.09 9.820 10.08 236,229 -0.01(-0.10%)
Jul 19, 2010 10.06 10.12 9.800 10.09 165,020 +0.06(+0.60%)
Jul 16, 2010 10.18 10.28 9.990 10.03 323,080 -0.18(-1.76%)
Jul 15, 2010 10.31 10.34 10.16 10.21 200,205 -0.12(-1.16%)
Jul 14, 2010 10.29 10.42 10.24 10.33 253,011 -0.01(-0.10%)
Jul 13, 2010 10.28 10.39 10.18 10.34 296,811 +0.20(+1.97%)
Jul 12, 2010 10.11 10.39 10.05 10.14 172,124 -0.04(-0.39%)
Jul 09, 2010 10.07 10.20 9.990 10.18 371,798 +0.12(+1.19%)
Jul 08, 2010 10.00 10.10 9.890 10.06 400,417 +0.12(+1.21%)
Jul 07, 2010 9.520 9.950 9.420 9.940 372,233 +0.43(+4.52%)
Jul 06, 2010 9.870 10.00 9.500 9.510 342,274 -0.26(-2.66%)
Jul 02, 2010 9.860 9.940 9.650 9.770 229,072 -0.05(-0.51%)
Jul 01, 2010 9.990 10.02 9.730 9.820 380,652 -0.19(-1.90%)
Jun 30, 2010 10.22 10.32 9.980 10.01 323,028 -0.19(-1.86%)
Jun 29, 2010 10.27 10.40 10.09 10.20 425,384 -0.17(-1.64%)
Jun 25, 2010 10.16 10.38 10.03 10.37 1,243,786 +0.23(+2.27%)
Jun 24, 2010 10.25 10.28 10.01 10.14 338,649 -0.14(-1.36%)
Jun 23, 2010 10.19 10.43 10.03 10.28 310,540 +0.14(+1.38%)
Jun 22, 2010 10.34 10.47 10.10 10.14 381,708 -0.12(-1.17%)
Jun 21, 2010 10.23 10.41 10.21 10.26 457,225 +0.09(+0.88%)
Jun 18, 2010 10.24 10.30 10.10 10.17 498,004 -0.01(-0.10%)
Jun 17, 2010 10.15 10.26 10.03 10.18 270,636 +0.04(+0.39%)
Jun 16, 2010 10.14 10.29 9.990 10.14 291,881 -0.05(-0.49%)
Jun 15, 2010 9.960 10.26 9.910 10.19 279,645 +0.27(+2.72%)
Jun 14, 2010 10.00 10.15 9.900 9.920 384,668 -0.07(-0.70%)
Jun 11, 2010 9.640 9.990 9.610 9.990 430,296 +0.29(+2.94%)
Jun 10, 2010 9.650 9.750 9.510 9.705 375,696 +0.21(+2.16%)
Jun 09, 2010 9.700 9.920 9.460 9.500 418,801 -0.14(-1.45%)
Jun 08, 2010 9.850 9.880 9.520 9.640 497,948 -0.21(-2.13%)
Jun 07, 2010 10.10 10.13 9.810 9.850 527,910 -0.26(-2.52%)
Jun 04, 2010 10.25 10.42 10.05 10.11 330,183 -0.39(-3.76%)
Jun 03, 2010 10.21 10.63 10.21 10.50 444,829 +0.24(+2.34%)
Jun 02, 2010 9.980 10.26 9.920 10.26 344,928 +0.29(+2.91%)
Jun 01, 2010 10.32 10.42 9.970 9.970 632,183 -0.45(-4.32%)
May 28, 2010 10.39 10.58 10.25 10.42 580,228 +0.03(+0.29%)
May 27, 2010 10.46 10.62 9.900 10.39 1,179,703 -0.02(-0.19%)
May 26, 2010 10.42 10.82 10.24 10.41 1,019,412 +0.19(+1.86%)
May 25, 2010 9.750 10.22 9.680 10.22 340,035 +0.21(+2.10%)
May 24, 2010 10.30 10.51 9.990 10.01 361,299 -0.34(-3.29%)
May 21, 2010 9.880 10.52 9.800 10.35 777,462 +0.46(+4.65%)
May 20, 2010 10.01 10.51 9.860 9.890 962,458 -0.79(-7.40%)
May 19, 2010 10.79 10.93 10.55 10.68 504,589 -0.10(-0.93%)
May 18, 2010 11.57 11.65 10.75 10.78 617,922 -0.66(-5.77%)
May 17, 2010 11.50 11.71 11.08 11.44 242,766 -0.02(-0.17%)
May 14, 2010 11.65 11.74 11.12 11.46 322,180 -0.34(-2.88%)
May 13, 2010 11.78 12.38 11.57 11.80 486,316 -0.06(-0.51%)
May 12, 2010 11.51 11.88 11.43 11.86 250,031 +0.39(+3.40%)
May 11, 2010 11.54 11.75 11.05 11.47 383,948 -0.03(-0.26%)
May 10, 2010 11.13 11.64 11.09 11.50 395,227 +0.55(+5.02%)
May 07, 2010 10.99 11.21 10.68 10.95 529,740 +0.02(+0.18%)
May 06, 2010 11.07 11.64 10.50 10.93 543,377 -0.15(-1.35%)
May 05, 2010 11.30 11.51 10.89 11.08 306,734 -0.35(-3.06%)
May 04, 2010 11.79 11.79 11.30 11.43 390,344 -0.44(-3.71%)
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.