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 (%)
Aug 30, 2002 2.500 2.550 2.473 2.473 16,700 -0.11(-4.15%)
Aug 29, 2002 2.500 2.636 2.500 2.580 3,600 -0.02(-0.77%)
Aug 28, 2002 2.500 2.650 2.300 2.600 55,920 +0.00(+0.04%)
Aug 27, 2002 2.510 2.698 2.450 2.599 28,250 -0.00(-0.04%)
Aug 26, 2002 2.800 2.810 2.530 2.600 22,500 +0.05(+1.96%)
Aug 23, 2002 2.561 2.660 2.550 2.550 6,900 -0.15(-5.56%)
Aug 22, 2002 2.500 2.780 2.452 2.700 19,700 +0.16(+6.30%)
Aug 21, 2002 2.560 2.590 2.420 2.540 28,600 +0.04(+1.60%)
Aug 20, 2002 2.720 2.720 2.420 2.500 26,750 -0.17(-6.37%)
Aug 16, 2002 2.550 2.730 2.490 2.670 24,200 +0.07(+2.73%)
Aug 15, 2002 2.800 2.950 2.350 2.599 13,800 -0.29(-10.07%)
Aug 14, 2002 2.900 2.950 2.820 2.890 4,500 -0.06(-2.03%)
Aug 13, 2002 3.041 3.067 2.950 2.950 5,800 -0.17(-5.45%)
Aug 12, 2002 2.800 3.120 2.760 3.120 21,300 +0.32(+11.43%)
Aug 07, 2002 2.550 2.850 2.540 2.800 16,500 +0.21(+8.08%)
Aug 06, 2002 2.660 2.900 2.520 2.591 36,785 -0.16(-5.79%)
Aug 05, 2002 2.700 2.990 2.680 2.750 31,300 +0.09(+3.38%)
Aug 02, 2002 2.680 2.790 2.571 2.660 1,329,500 +0.04(+1.53%)
Aug 01, 2002 2.700 2.700 2.480 2.620 11,400 +0.03(+1.16%)
Jul 31, 2002 2.620 2.730 2.330 2.590 57,000 -0.42(-13.92%)
Jul 30, 2002 2.240 3.010 2.200 3.009 37,500 +0.76(+33.73%)
Jul 29, 2002 2.200 2.350 2.150 2.250 22,800 +0.05(+2.27%)
Jul 26, 2002 2.250 2.280 2.150 2.200 1,240,000 +0.00(+0.00%)
Jul 25, 2002 2.160 2.250 2.120 2.200 19,400 -0.18(-7.52%)
Jul 24, 2002 2.150 2.380 2.100 2.379 24,300 -0.02(-0.83%)
Jul 23, 2002 2.640 2.700 2.100 2.399 3,120,000 -0.20(-7.73%)
Jul 22, 2002 2.600 2.638 2.320 2.600 18,095 -0.05(-1.87%)
Jul 19, 2002 2.370 2.650 2.200 2.650 31,700 +0.53(+24.98%)
Jul 17, 2002 2.340 2.340 2.120 2.120 41,800 +0.03(+1.45%)
Jul 12, 2002 2.310 2.420 2.000 2.090 61,800 -0.30(-12.56%)
Jul 11, 2002 2.350 2.421 2.340 2.390 14,300 -0.01(-0.42%)
Jul 10, 2002 2.350 2.490 2.220 2.400 20,500 -0.10(-4.00%)
Jul 09, 2002 2.530 2.530 2.500 2.500 17,500 -0.03(-1.19%)
Jul 08, 2002 2.441 2.530 2.441 2.530 12,100 +0.09(+3.67%)
Jul 05, 2002 2.380 2.500 2.200 2.441 21,600 +0.19(+8.47%)
Jul 04, 2002 2.213 2.490 2.210 2.250 67,400 +0.00(+0.00%)
Jul 03, 2002 2.213 2.490 2.210 2.250 67,400 +0.04(+1.81%)
Jul 02, 2002 2.530 2.530 2.200 2.210 22,600 -0.32(-12.68%)
Jul 01, 2002 2.520 2.820 2.270 2.531 28,700 -0.06(-2.28%)
Jun 28, 2002 2.640 2.760 2.500 2.590 26,700 -0.05(-1.89%)
Jun 27, 2002 2.610 2.759 2.600 2.640 17,000 +0.04(+1.54%)
Jun 26, 2002 2.599 2.880 2.500 2.600 27,500 -0.03(-1.10%)
Jun 25, 2002 2.750 2.820 2.500 2.629 49,700 -0.23(-8.05%)
Jun 21, 2002 2.810 2.939 2.650 2.859 23,100 +0.01(+0.32%)
Jun 20, 2002 2.999 3.030 2.650 2.850 26,400 -0.15(-5.00%)
Jun 19, 2002 3.000 3.150 3.000 3.000 50,300 +0.08(+2.60%)
Jun 18, 2002 2.800 2.960 2.760 2.924 21,800 +0.12(+4.43%)
Jun 17, 2002 2.780 2.890 2.400 2.800 35,400 +0.04(+1.45%)
Jun 14, 2002 2.530 2.760 2.440 2.760 45,700 +0.27(+10.84%)
Jun 12, 2002 2.410 2.599 2.370 2.490 50,500 -0.01(-0.40%)
Jun 11, 2002 2.860 2.860 2.200 2.500 127,800 -0.41(-14.09%)
Jun 10, 2002 3.020 3.090 2.910 2.910 27,400 -0.17(-5.52%)
Jun 07, 2002 3.062 3.180 3.000 3.080 25,800 +0.03(+0.95%)
Jun 06, 2002 3.100 3.100 3.050 3.051 8,100 -0.02(-0.62%)
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.