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, 2004 9.190 9.390 9.050 9.350 387,600 +0.15(+1.63%)
Sep 29, 2004 8.780 9.260 8.770 9.200 486,900 +0.45(+5.14%)
Sep 28, 2004 8.480 8.760 8.400 8.750 281,200 +0.31(+3.67%)
Sep 27, 2004 8.470 8.480 8.370 8.440 199,300 +0.04(+0.48%)
Sep 24, 2004 8.460 8.500 8.310 8.400 225,100 -0.02(-0.24%)
Sep 23, 2004 8.240 8.420 8.160 8.420 256,700 +0.22(+2.68%)
Sep 22, 2004 8.010 8.200 7.990 8.200 256,800 +0.16(+1.99%)
Sep 21, 2004 7.960 8.100 7.910 8.040 119,900 +0.15(+1.89%)
Sep 20, 2004 7.880 8.200 7.780 7.891 290,500 +0.02(+0.27%)
Sep 17, 2004 7.850 7.870 7.730 7.870 226,700 +0.09(+1.16%)
Sep 16, 2004 7.760 7.920 7.660 7.780 160,263 -0.08(-1.02%)
Sep 15, 2004 7.800 7.890 7.760 7.860 85,500 -0.05(-0.63%)
Sep 14, 2004 7.850 7.950 7.800 7.910 235,700 +0.01(+0.13%)
Sep 13, 2004 7.370 7.970 7.370 7.900 288,700 +0.33(+4.36%)
Sep 10, 2004 7.260 7.600 7.250 7.570 220,600 +0.29(+3.98%)
Sep 09, 2004 6.890 7.300 6.890 7.280 137,200 +0.40(+5.81%)
Sep 08, 2004 7.200 7.250 6.840 6.880 129,300 -0.32(-4.44%)
Sep 07, 2004 7.150 7.400 7.120 7.200 135,803 +0.11(+1.55%)
Sep 03, 2004 7.200 7.390 6.800 7.090 99,500 -0.14(-1.94%)
Sep 02, 2004 7.260 7.420 7.120 7.230 141,300 -0.06(-0.82%)
Sep 01, 2004 6.950 7.290 6.950 7.290 162,200 +0.35(+5.04%)
Aug 31, 2004 6.910 7.070 6.890 6.940 76,200 +0.04(+0.58%)
Aug 30, 2004 6.880 7.300 6.700 6.900 237,000 +0.12(+1.77%)
Aug 27, 2004 6.870 6.880 6.650 6.780 119,100 +0.09(+1.35%)
Aug 26, 2004 7.000 7.030 6.620 6.690 262,700 -0.21(-3.04%)
Aug 25, 2004 7.150 7.200 6.500 6.900 861,400 -0.55(-7.38%)
Aug 24, 2004 7.250 7.500 6.820 7.450 933,900 +0.17(+2.34%)
Aug 23, 2004 7.250 7.420 7.020 7.280 239,000 +0.19(+2.68%)
Aug 20, 2004 6.660 7.150 6.500 7.090 233,300 +0.42(+6.30%)
Aug 19, 2004 6.750 6.920 6.640 6.670 220,000 -0.03(-0.45%)
Aug 18, 2004 6.380 6.720 6.300 6.700 177,600 +0.30(+4.69%)
Aug 17, 2004 6.100 6.410 6.000 6.400 189,400 +0.30(+4.92%)
Aug 16, 2004 6.170 6.170 5.800 6.100 86,100 +0.01(+0.16%)
Aug 13, 2004 5.960 6.180 5.900 6.090 158,900 +0.23(+3.92%)
Aug 12, 2004 5.500 5.980 5.420 5.860 163,000 +0.26(+4.64%)
Aug 11, 2004 5.510 5.670 5.420 5.600 77,600 -0.06(-1.06%)
Aug 10, 2004 5.470 5.720 5.350 5.660 77,200 +0.23(+4.24%)
Aug 09, 2004 5.680 5.810 5.350 5.430 170,400 -0.37(-6.36%)
Aug 06, 2004 5.950 5.990 5.750 5.799 112,100 -0.25(-4.15%)
Aug 05, 2004 5.930 6.100 5.900 6.050 100,300 +0.07(+1.17%)
Aug 04, 2004 5.950 6.100 5.930 5.980 29,300 +0.01(+0.17%)
Aug 03, 2004 6.020 6.250 5.950 5.970 65,970 -0.17(-2.77%)
Aug 02, 2004 6.300 6.400 6.000 6.140 228,000 -0.11(-1.76%)
Jul 30, 2004 6.130 6.250 5.950 6.250 229,800 +0.15(+2.46%)
Jul 29, 2004 5.410 6.180 5.410 6.100 318,500 +0.68(+12.55%)
Jul 28, 2004 5.390 5.500 5.200 5.420 218,400 +0.04(+0.74%)
Jul 27, 2004 5.520 5.740 5.308 5.380 163,300 -0.05(-0.92%)
Jul 26, 2004 5.650 5.850 5.400 5.430 163,700 -0.24(-4.23%)
Jul 23, 2004 5.950 5.960 5.650 5.670 110,500 -0.29(-4.87%)
Jul 22, 2004 6.050 6.050 5.770 5.960 91,600 +0.04(+0.68%)
Jul 21, 2004 6.110 6.370 5.770 5.920 287,400 -0.23(-3.74%)
Jul 20, 2004 5.700 6.200 5.642 6.150 325,600 +0.40(+6.96%)
Jul 19, 2004 6.150 6.240 5.390 5.750 500,600 -0.36(-5.89%)
Jul 16, 2004 6.520 6.550 6.100 6.110 149,200 -0.31(-4.83%)
Jul 15, 2004 6.330 6.662 6.330 6.420 194,000 +0.10(+1.58%)
Jul 14, 2004 7.070 7.250 6.250 6.320 517,900 -0.87(-12.10%)
Jul 13, 2004 7.350 7.420 7.120 7.190 74,500 -0.16(-2.18%)
Jul 12, 2004 7.430 7.430 7.030 7.350 223,200 -0.03(-0.41%)
Jul 09, 2004 7.640 7.700 7.340 7.380 92,000 -0.10(-1.34%)
Jul 08, 2004 7.660 8.020 7.450 7.480 191,800 +0.07(+0.94%)
Jul 07, 2004 7.330 7.480 7.180 7.410 303,400 +0.18(+2.48%)
Jul 06, 2004 7.770 7.770 7.200 7.231 280,300 -0.44(-5.72%)
Jul 02, 2004 7.540 7.820 7.310 7.670 123,500 +0.02(+0.26%)
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.