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 31, 2007 43.23 43.70 41.64 42.31 1,935,887 -0.39(-0.91%)
Aug 30, 2007 43.30 45.59 41.79 42.70 10,569,443 +4.07(+10.54%)
Aug 29, 2007 38.25 39.17 37.92 38.63 3,399,418 +1.38(+3.70%)
Aug 28, 2007 37.95 38.24 37.03 37.25 2,423,585 +0.34(+0.92%)
Aug 27, 2007 36.67 37.25 36.67 36.91 572,437 +0.30(+0.82%)
Aug 24, 2007 35.94 36.82 35.80 36.61 753,880 +0.92(+2.58%)
Aug 23, 2007 37.10 37.45 35.62 35.69 1,257,173 -0.73(-2.00%)
Aug 22, 2007 36.00 37.10 35.40 36.42 1,600,180 +1.02(+2.88%)
Aug 21, 2007 33.00 35.59 32.45 35.40 1,737,634 +2.25(+6.79%)
Aug 20, 2007 32.56 33.25 32.43 33.15 511,106 +0.70(+2.16%)
Aug 17, 2007 33.00 33.15 31.63 32.45 705,524 +0.89(+2.82%)
Aug 16, 2007 30.71 31.93 29.30 31.56 1,512,637 +0.67(+2.17%)
Aug 15, 2007 31.83 32.39 30.80 30.89 977,130 -1.15(-3.59%)
Aug 14, 2007 33.30 33.81 31.88 32.04 1,080,495 -1.07(-3.23%)
Aug 13, 2007 31.56 34.83 31.56 33.11 1,617,408 +0.35(+1.07%)
Aug 10, 2007 34.15 34.80 32.10 32.76 1,642,230 -2.07(-5.94%)
Aug 09, 2007 33.99 35.72 32.30 34.83 1,799,907 +0.53(+1.55%)
Aug 08, 2007 32.58 34.95 32.58 34.30 2,007,641 +2.11(+6.55%)
Aug 07, 2007 31.26 32.26 30.99 32.19 1,180,196 +0.96(+3.07%)
Aug 06, 2007 31.64 31.89 29.75 31.23 1,524,543 -0.34(-1.08%)
Aug 03, 2007 31.80 33.90 31.52 31.57 1,286,893 -1.94(-5.79%)
Aug 02, 2007 32.70 33.56 32.04 33.51 995,249 +1.03(+3.17%)
Aug 01, 2007 32.24 33.29 31.02 32.48 1,409,840 +0.68(+2.14%)
Jul 31, 2007 33.23 34.00 31.44 31.80 1,456,844 -0.98(-2.99%)
Jul 30, 2007 31.43 33.20 31.00 32.78 1,524,849 +1.59(+5.10%)
Jul 27, 2007 30.28 31.99 30.07 31.19 1,532,262 +0.92(+3.04%)
Jul 26, 2007 30.53 31.13 30.03 30.27 1,140,127 -0.75(-2.42%)
Jul 25, 2007 30.57 31.13 30.02 31.02 858,021 +0.70(+2.31%)
Jul 24, 2007 31.14 31.15 30.19 30.32 1,179,814 -0.84(-2.70%)
Jul 23, 2007 31.56 32.08 31.15 31.16 677,233 -0.21(-0.67%)
Jul 20, 2007 31.86 32.02 31.09 31.37 741,379 -0.58(-1.82%)
Jul 19, 2007 32.10 32.76 31.78 31.95 747,863 -0.18(-0.56%)
Jul 18, 2007 32.07 32.48 31.07 32.13 1,198,905 -0.31(-0.96%)
Jul 17, 2007 30.66 32.85 30.56 32.44 2,487,881 +1.87(+6.12%)
Jul 16, 2007 31.05 32.35 30.49 30.57 1,887,508 -0.28(-0.91%)
Jul 13, 2007 28.38 31.20 28.38 30.85 2,863,534 +2.33(+8.17%)
Jul 12, 2007 28.30 28.70 27.77 28.52 1,132,956 +0.24(+0.85%)
Jul 11, 2007 26.20 28.78 25.98 28.28 2,466,390 +2.08(+7.94%)
Jul 10, 2007 25.46 26.29 25.06 26.20 932,271 +0.52(+2.02%)
Jul 09, 2007 26.18 26.23 25.46 25.68 1,087,790 -0.50(-1.91%)
Jul 06, 2007 26.23 26.33 25.74 26.18 950,507 -0.17(-0.65%)
Jul 05, 2007 26.52 27.00 25.81 26.35 1,067,557 -0.01(-0.04%)
Jul 03, 2007 26.99 27.35 26.31 26.36 474,167 -0.54(-2.01%)
Jul 02, 2007 26.11 26.98 26.11 26.90 873,883 +0.81(+3.10%)
Jun 29, 2007 26.35 26.48 25.97 26.09 741,859 -0.12(-0.46%)
Jun 28, 2007 25.96 26.42 25.74 26.21 931,827 +0.35(+1.35%)
Jun 27, 2007 24.84 26.10 24.81 25.86 923,662 +0.80(+3.19%)
Jun 26, 2007 25.08 25.39 24.75 25.06 1,028,211 +0.18(+0.72%)
Jun 25, 2007 24.60 25.42 24.15 24.88 1,276,880 -0.04(-0.16%)
Jun 22, 2007 25.41 26.00 24.42 24.92 1,386,836 -0.59(-2.31%)
Jun 21, 2007 25.27 25.62 24.85 25.51 968,309 +0.39(+1.55%)
Jun 20, 2007 25.66 25.90 25.02 25.12 851,100 -0.42(-1.64%)
Jun 19, 2007 25.75 25.95 25.29 25.54 878,100 -0.42(-1.62%)
Jun 18, 2007 26.17 26.35 25.47 25.96 867,400 +0.46(+1.80%)
Jun 15, 2007 26.15 26.15 24.95 25.50 1,644,300 -0.33(-1.28%)
Jun 14, 2007 26.81 26.99 25.63 25.83 1,634,400 -0.84(-3.15%)
Jun 13, 2007 26.75 26.98 26.51 26.67 579,900 +0.12(+0.45%)
Jun 12, 2007 26.85 26.98 26.30 26.55 893,000 -0.48(-1.78%)
Jun 11, 2007 26.85 27.24 26.61 27.03 904,299 +0.39(+1.46%)
Jun 08, 2007 25.75 26.74 25.56 26.64 1,025,915 +0.83(+3.22%)
Jun 07, 2007 27.20 27.32 25.24 25.81 1,827,716 -1.50(-5.49%)
Jun 06, 2007 26.69 27.68 26.65 27.31 1,918,702 +0.63(+2.36%)
Jun 05, 2007 29.06 29.22 26.25 26.68 3,391,384 -2.40(-8.27%)
Jun 04, 2007 28.98 29.40 28.66 29.08 2,096,541 +0.45(+1.59%)
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.