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, 2003 9.281 9.320 8.440 8.650 1,198,310 -0.61(-6.59%)
Sep 29, 2003 9.670 9.670 9.100 9.260 331,047 -0.39(-4.04%)
Sep 26, 2003 9.940 10.23 9.250 9.650 301,050 -0.15(-1.53%)
Sep 25, 2003 11.17 11.18 9.550 9.800 601,652 -1.38(-12.34%)
Sep 24, 2003 11.28 11.71 11.05 11.18 497,301 -0.08(-0.71%)
Sep 23, 2003 10.85 11.27 10.72 11.26 232,570 +0.35(+3.21%)
Sep 22, 2003 11.37 11.60 10.85 10.91 201,941 -0.36(-3.19%)
Sep 19, 2003 11.41 11.84 11.12 11.27 230,278 -0.34(-2.89%)
Sep 18, 2003 11.26 11.90 10.94 11.61 337,940 +0.14(+1.19%)
Sep 17, 2003 11.16 11.68 10.89 11.47 515,267 +0.36(+3.23%)
Sep 16, 2003 11.56 11.68 10.51 11.11 741,457 -0.39(-3.39%)
Sep 15, 2003 10.72 11.79 10.67 11.50 922,800 +0.80(+7.48%)
Sep 12, 2003 10.35 10.70 9.950 10.70 283,100 +0.20(+1.90%)
Sep 11, 2003 9.950 10.59 9.950 10.50 393,400 +0.54(+5.42%)
Sep 10, 2003 10.49 10.75 9.800 9.960 798,700 -0.36(-3.49%)
Sep 09, 2003 9.650 10.86 9.570 10.32 2,365,000 +0.86(+9.09%)
Sep 08, 2003 9.150 9.510 9.070 9.460 932,800 +0.44(+4.88%)
Sep 05, 2003 8.930 9.100 8.800 9.020 693,600 +0.12(+1.35%)
Sep 04, 2003 9.100 9.290 8.823 8.900 348,900 -0.35(-3.77%)
Sep 03, 2003 9.610 9.626 8.950 9.249 355,000 -0.29(-3.05%)
Sep 02, 2003 9.200 9.650 9.200 9.540 167,700 +0.35(+3.81%)
Aug 29, 2003 9.040 9.250 9.010 9.190 131,300 +0.23(+2.57%)
Aug 28, 2003 9.370 9.390 8.570 8.960 244,500 -0.19(-2.08%)
Aug 27, 2003 8.790 9.500 8.790 9.150 615,800 +0.30(+3.39%)
Aug 26, 2003 8.570 8.950 8.400 8.850 342,700 +0.41(+4.86%)
Aug 25, 2003 8.350 8.560 8.310 8.440 142,300 +0.16(+1.93%)
Aug 22, 2003 8.380 8.750 8.150 8.280 217,900 -0.03(-0.36%)
Aug 21, 2003 8.300 8.680 8.120 8.310 309,700 +0.00(+0.00%)
Aug 20, 2003 8.390 8.460 8.155 8.310 145,200 -0.10(-1.19%)
Aug 19, 2003 8.300 8.860 8.000 8.410 293,900 -0.05(-0.60%)
Aug 18, 2003 9.000 9.000 7.450 8.461 1,709,000 -0.63(-6.92%)
Aug 15, 2003 8.870 9.340 8.720 9.090 259,900 +0.24(+2.72%)
Aug 14, 2003 8.860 9.250 8.320 8.849 665,200 -0.15(-1.68%)
Aug 13, 2003 9.700 9.960 8.850 9.000 338,100 -0.75(-7.69%)
Aug 12, 2003 10.10 10.26 9.610 9.750 356,700 -0.47(-4.60%)
Aug 11, 2003 9.550 10.22 9.530 10.22 346,300 +0.63(+6.57%)
Aug 08, 2003 9.450 9.790 9.310 9.590 95,400 +0.20(+2.13%)
Aug 07, 2003 9.320 9.520 9.120 9.390 151,400 -0.11(-1.16%)
Aug 06, 2003 9.750 10.29 9.050 9.500 501,000 -0.33(-3.36%)
Aug 05, 2003 10.66 10.91 9.680 9.830 470,500 -0.83(-7.79%)
Aug 04, 2003 11.33 11.33 10.60 10.66 117,200 -0.24(-2.20%)
Aug 01, 2003 11.00 11.34 10.65 10.90 220,700 +0.04(+0.37%)
Jul 31, 2003 11.15 11.60 10.61 10.86 486,700 -0.16(-1.45%)
Jul 30, 2003 12.07 12.17 11.02 11.02 341,400 -0.97(-8.09%)
Jul 29, 2003 11.60 12.13 11.35 11.99 284,900 +0.53(+4.65%)
Jul 28, 2003 10.65 11.58 10.65 11.46 143,200 +0.69(+6.38%)
Jul 25, 2003 10.78 11.36 10.60 10.77 163,100 -0.17(-1.55%)
Jul 24, 2003 11.35 11.78 10.94 10.94 178,400 -0.41(-3.61%)
Jul 23, 2003 11.08 11.50 10.87 11.35 212,300 +0.40(+3.65%)
Jul 22, 2003 10.52 11.09 10.52 10.95 102,200 +0.45(+4.29%)
Jul 21, 2003 11.19 11.35 10.50 10.50 112,000 -0.73(-6.50%)
Jul 18, 2003 11.27 11.58 10.55 11.23 162,400 -0.03(-0.27%)
Jul 17, 2003 12.47 12.47 11.23 11.26 326,700 -1.01(-8.23%)
Jul 16, 2003 12.31 12.56 12.00 12.27 245,500 -0.25(-2.00%)
Jul 15, 2003 12.65 12.69 12.20 12.52 130,600 +0.02(+0.16%)
Jul 14, 2003 12.20 12.67 12.07 12.50 235,100 +0.30(+2.46%)
Jul 11, 2003 11.84 12.75 11.84 12.20 136,000 +0.37(+3.13%)
Jul 10, 2003 12.49 12.59 11.56 11.83 275,900 -0.71(-5.66%)
Jul 09, 2003 11.79 12.60 11.75 12.54 524,300 +0.56(+4.67%)
Jul 08, 2003 11.98 12.00 11.60 11.98 414,900 -0.02(-0.17%)
Jul 07, 2003 11.01 12.00 11.01 12.00 357,300 +0.86(+7.72%)
Jul 03, 2003 11.00 11.20 10.99 11.14 93,600 -0.07(-0.62%)
Jul 02, 2003 11.20 11.30 11.05 11.21 417,400 +0.01(+0.09%)
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.