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 (%)
Sep 30, 2002 2.161 2.200 2.000 2.060 12,400 -0.06(-2.83%)
Sep 27, 2002 2.064 2.120 2.010 2.120 5,800 +0.02(+0.95%)
Sep 26, 2002 2.070 2.100 2.060 2.100 14,600 +0.07(+3.45%)
Sep 25, 2002 1.980 2.080 1.980 2.030 3,200 -0.05(-2.40%)
Sep 24, 2002 2.200 2.200 1.980 2.080 16,400 -0.05(-2.39%)
Sep 23, 2002 2.080 2.370 2.021 2.131 48,213 -0.03(-1.36%)
Sep 20, 2002 2.030 2.190 1.950 2.160 47,025 +0.13(+6.48%)
Sep 19, 2002 2.180 2.180 1.930 2.029 64,797 -0.16(-7.35%)
Sep 18, 2002 2.280 2.280 2.149 2.190 22,772 -0.11(-4.74%)
Sep 17, 2002 2.350 2.360 2.200 2.299 18,800 -0.05(-2.17%)
Sep 16, 2002 2.321 2.350 2.200 2.350 8,500 -0.10(-4.08%)
Sep 13, 2002 2.440 2.489 2.270 2.450 14,350 +0.05(+2.08%)
Sep 12, 2002 2.221 2.400 2.221 2.400 3,300 -0.05(-2.04%)
Sep 11, 2002 2.480 2.480 2.270 2.450 6,125 +0.18(+7.93%)
Sep 10, 2002 2.490 2.520 2.060 2.270 29,200 -0.03(-1.30%)
Sep 09, 2002 2.151 2.400 2.150 2.300 27,100 +0.13(+5.99%)
Sep 06, 2002 2.220 2.220 2.160 2.170 19,240 +0.02(+0.93%)
Sep 05, 2002 2.349 2.350 2.150 2.150 12,673 -0.09(-4.02%)
Sep 04, 2002 2.310 2.340 2.220 2.240 25,000 -0.08(-3.49%)
Sep 03, 2002 2.470 2.471 2.320 2.321 8,700 -0.15(-6.15%)
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%)
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.