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 29, 2014 4.960 4.840 4.840 4.840 413,500 -0.14(-2.81%)
Aug 28, 2014 4.640 5.050 4.570 4.980 515,866 +0.34(+7.33%)
Aug 27, 2014 4.700 4.700 4.560 4.640 153,440 -0.03(-0.64%)
Aug 26, 2014 4.720 4.740 4.620 4.670 83,919 -0.04(-0.85%)
Aug 25, 2014 4.600 4.770 4.600 4.710 189,733 +0.11(+2.39%)
Aug 22, 2014 4.460 4.640 4.420 4.600 255,753 +0.11(+2.45%)
Aug 21, 2014 4.500 4.500 4.420 4.490 118,917 +0.00(+0.00%)
Aug 20, 2014 4.460 4.520 4.450 4.490 91,974 -0.02(-0.44%)
Aug 19, 2014 4.550 4.620 4.500 4.510 82,866 -0.06(-1.31%)
Aug 18, 2014 4.580 4.618 4.500 4.570 189,402 +0.00(+0.00%)
Aug 15, 2014 4.600 4.630 4.510 4.570 160,553 +0.02(+0.44%)
Aug 14, 2014 4.520 4.570 4.500 4.550 130,717 +0.00(+0.00%)
Aug 13, 2014 4.540 4.590 4.500 4.550 109,750 +0.05(+1.11%)
Aug 12, 2014 4.470 4.630 4.450 4.500 298,369 +0.01(+0.22%)
Aug 11, 2014 4.380 4.500 4.380 4.490 182,249 +0.11(+2.51%)
Aug 08, 2014 4.330 4.500 4.330 4.380 225,592 +0.03(+0.69%)
Aug 07, 2014 4.450 4.450 4.350 4.350 145,062 -0.05(-1.14%)
Aug 06, 2014 4.200 4.450 4.200 4.400 371,567 +0.18(+4.27%)
Aug 05, 2014 4.190 4.310 4.160 4.220 112,402 -0.01(-0.24%)
Aug 04, 2014 4.180 4.280 4.140 4.230 168,378 +0.06(+1.44%)
Aug 01, 2014 4.220 4.265 4.130 4.170 139,037 -0.07(-1.65%)
Jul 31, 2014 4.260 4.320 4.190 4.240 135,554 -0.10(-2.30%)
Jul 30, 2014 4.320 4.400 4.240 4.340 142,460 +0.07(+1.64%)
Jul 29, 2014 4.180 4.380 4.180 4.270 223,217 +0.08(+1.91%)
Jul 28, 2014 4.230 4.270 4.095 4.190 156,146 -0.01(-0.24%)
Jul 25, 2014 4.300 4.320 4.190 4.200 160,836 -0.11(-2.55%)
Jul 24, 2014 4.480 4.520 4.280 4.310 302,850 -0.13(-2.93%)
Jul 23, 2014 4.520 4.530 4.410 4.440 151,074 -0.04(-0.89%)
Jul 22, 2014 4.510 4.530 4.410 4.480 254,190 -0.02(-0.44%)
Jul 21, 2014 4.330 4.510 4.320 4.500 243,519 +0.17(+3.93%)
Jul 18, 2014 4.420 4.420 4.320 4.330 220,300 -0.05(-1.14%)
Jul 17, 2014 4.420 4.460 4.330 4.380 191,351 -0.07(-1.57%)
Jul 16, 2014 4.450 4.600 4.420 4.450 213,624 -0.03(-0.67%)
Jul 15, 2014 4.550 4.630 4.460 4.480 146,347 -0.07(-1.54%)
Jul 14, 2014 4.730 4.770 4.540 4.550 218,437 -0.18(-3.81%)
Jul 11, 2014 4.570 4.760 4.550 4.730 399,362 +0.17(+3.73%)
Jul 10, 2014 4.530 4.600 4.450 4.560 300,615 -0.02(-0.44%)
Jul 09, 2014 4.440 4.590 4.425 4.580 472,862 +0.19(+4.33%)
Jul 08, 2014 4.580 4.610 4.360 4.390 450,044 -0.24(-5.08%)
Jul 07, 2014 4.750 4.770 4.585 4.625 341,096 -0.14(-3.04%)
Jul 03, 2014 4.810 4.770 4.770 4.770 163,900 -0.08(-1.65%)
Jul 02, 2014 4.710 4.970 4.660 4.850 732,992 +0.11(+2.32%)
Jul 01, 2014 4.640 4.759 4.595 4.740 613,413 +0.16(+3.49%)
Jun 30, 2014 4.600 4.652 4.570 4.580 695,259 -0.06(-1.29%)
Jun 27, 2014 4.360 4.660 4.360 4.640 5,014,098 +0.28(+6.42%)
Jun 26, 2014 4.480 4.500 4.310 4.360 343,995 -0.14(-3.11%)
Jun 25, 2014 4.500 4.510 4.355 4.500 305,486 -0.01(-0.22%)
Jun 24, 2014 4.470 4.650 4.383 4.510 526,235 +0.05(+1.12%)
Jun 23, 2014 4.400 4.610 4.390 4.460 537,871 +0.01(+0.22%)
Jun 20, 2014 4.640 4.640 4.440 4.450 439,802 -0.15(-3.26%)
Jun 19, 2014 4.650 4.660 4.580 4.600 558,774 -0.04(-0.86%)
Jun 18, 2014 4.650 4.660 4.520 4.640 541,417 +0.01(+0.22%)
Jun 17, 2014 4.410 4.680 4.390 4.630 1,058,572 +0.22(+4.99%)
Jun 16, 2014 4.300 4.450 4.260 4.410 623,124 +0.07(+1.61%)
Jun 13, 2014 4.520 4.550 4.340 4.340 763,742 -0.15(-3.34%)
Jun 12, 2014 4.260 4.790 4.200 4.490 3,148,156 +0.46(+11.41%)
Jun 11, 2014 3.800 4.100 3.800 4.030 1,009,114 +0.20(+5.22%)
Jun 10, 2014 3.550 3.850 3.520 3.830 597,647 +0.46(+13.65%)
Jun 06, 2014 3.430 3.510 3.320 3.370 355,765 -0.02(-0.59%)
Jun 05, 2014 3.330 3.420 3.280 3.390 391,608 +0.09(+2.73%)
Jun 04, 2014 3.390 3.447 3.300 3.300 452,163 -0.09(-2.65%)
Jun 03, 2014 3.510 3.540 3.380 3.390 504,197 -0.14(-3.97%)
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.