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, 2016 7.650 7.850 7.580 7.790 353,037 +0.21(+2.77%)
Sep 29, 2016 7.720 7.720 7.480 7.580 244,370 -0.14(-1.81%)
Sep 28, 2016 7.880 7.880 7.660 7.720 393,592 -0.11(-1.40%)
Sep 27, 2016 7.690 7.880 7.690 7.830 349,475 +0.15(+1.95%)
Sep 26, 2016 7.930 8.080 7.680 7.680 252,480 -0.29(-3.64%)
Sep 23, 2016 7.980 8.110 7.950 7.970 242,422 -0.04(-0.50%)
Sep 22, 2016 8.110 8.240 7.940 8.010 358,123 -0.02(-0.25%)
Sep 21, 2016 8.000 8.120 7.750 8.030 748,659 +0.09(+1.13%)
Sep 20, 2016 8.360 8.360 7.900 7.940 936,308 -0.35(-4.22%)
Sep 19, 2016 8.440 8.530 8.150 8.290 480,496 -0.09(-1.07%)
Sep 16, 2016 8.380 8.460 8.230 8.380 383,618 +0.00(+0.00%)
Sep 15, 2016 8.150 8.600 8.110 8.380 702,912 +0.28(+3.46%)
Sep 14, 2016 7.950 8.190 7.910 8.100 406,907 +0.15(+1.89%)
Sep 13, 2016 8.140 8.320 7.880 7.950 282,184 -0.22(-2.69%)
Sep 12, 2016 8.030 8.283 7.750 8.170 308,988 +0.16(+2.00%)
Sep 09, 2016 8.000 8.280 7.800 8.010 556,626 -0.23(-2.79%)
Sep 08, 2016 7.520 8.300 7.520 8.240 1,251,462 +0.57(+7.43%)
Sep 07, 2016 7.910 7.950 7.385 7.670 1,263,213 -0.63(-7.59%)
Sep 06, 2016 7.750 8.400 7.680 8.300 1,270,426 +0.62(+8.07%)
Sep 02, 2016 7.670 7.680 7.680 7.680 301,100 +0.04(+0.52%)
Sep 01, 2016 7.480 7.680 7.480 7.640 258,501 +0.13(+1.73%)
Aug 31, 2016 7.590 7.750 7.410 7.510 329,791 -0.11(-1.44%)
Aug 30, 2016 7.480 7.730 7.370 7.620 325,380 +0.12(+1.60%)
Aug 29, 2016 7.560 7.560 7.320 7.500 251,892 -0.05(-0.66%)
Aug 26, 2016 7.070 7.560 7.050 7.550 542,328 +0.47(+6.64%)
Aug 25, 2016 7.070 7.198 6.960 7.080 184,019 +0.00(+0.00%)
Aug 24, 2016 6.910 7.199 6.820 7.080 246,202 +0.15(+2.16%)
Aug 23, 2016 6.930 7.020 6.910 6.930 102,045 +0.01(+0.14%)
Aug 22, 2016 6.930 7.050 6.850 6.920 199,560 -0.05(-0.72%)
Aug 19, 2016 6.880 7.030 6.820 6.970 153,329 +0.09(+1.31%)
Aug 18, 2016 6.840 6.910 6.800 6.880 209,090 +0.04(+0.58%)
Aug 17, 2016 6.850 7.075 6.780 6.840 254,058 -0.01(-0.15%)
Aug 16, 2016 6.940 6.980 6.830 6.850 179,550 -0.11(-1.58%)
Aug 15, 2016 6.880 7.075 6.800 6.960 204,829 +0.04(+0.58%)
Aug 12, 2016 6.820 7.000 6.770 6.920 188,022 +0.07(+1.02%)
Aug 11, 2016 7.010 7.050 6.760 6.850 250,844 -0.15(-2.14%)
Aug 10, 2016 6.870 7.020 6.830 7.000 256,660 +0.15(+2.19%)
Aug 09, 2016 6.960 7.095 6.840 6.850 240,664 -0.10(-1.44%)
Aug 08, 2016 6.860 7.130 6.820 6.950 188,619 +0.09(+1.31%)
Aug 05, 2016 6.820 6.940 6.770 6.860 259,479 +0.05(+0.73%)
Aug 04, 2016 6.730 6.850 6.630 6.810 195,868 +0.10(+1.49%)
Aug 03, 2016 6.590 6.770 6.530 6.710 213,548 +0.11(+1.67%)
Aug 02, 2016 6.640 6.700 6.590 6.600 357,923 -0.05(-0.75%)
Aug 01, 2016 6.700 6.710 6.610 6.650 179,315 -0.05(-0.75%)
Jul 29, 2016 6.710 6.770 6.650 6.700 218,159 +0.00(+0.00%)
Jul 28, 2016 6.790 6.851 6.700 6.700 253,345 -0.11(-1.62%)
Jul 27, 2016 6.730 6.940 6.730 6.810 185,459 +0.10(+1.49%)
Jul 26, 2016 6.690 6.850 6.650 6.710 474,038 +0.02(+0.30%)
Jul 25, 2016 6.750 6.830 6.660 6.690 310,568 -0.08(-1.18%)
Jul 22, 2016 6.730 6.820 6.670 6.770 132,880 +0.04(+0.59%)
Jul 21, 2016 7.020 7.075 6.610 6.730 422,935 -0.32(-4.54%)
Jul 20, 2016 6.990 7.100 6.950 7.050 345,259 +0.11(+1.59%)
Jul 19, 2016 7.110 7.250 6.930 6.940 146,092 -0.21(-2.94%)
Jul 18, 2016 7.140 7.290 7.096 7.150 180,839 +0.05(+0.70%)
Jul 15, 2016 7.050 7.150 6.891 7.100 104,095 +0.09(+1.28%)
Jul 14, 2016 7.030 7.120 6.920 7.010 210,002 +0.07(+1.01%)
Jul 13, 2016 7.100 7.160 6.930 6.940 183,933 -0.15(-2.12%)
Jul 12, 2016 7.060 7.105 6.990 7.090 195,595 +0.09(+1.29%)
Jul 11, 2016 6.800 7.080 6.730 7.000 299,741 +0.24(+3.55%)
Jul 08, 2016 6.530 6.850 6.480 6.760 244,258 +0.28(+4.32%)
Jul 07, 2016 6.310 6.540 6.310 6.480 225,847 +0.21(+3.35%)
Jul 05, 2016 6.200 6.310 6.160 6.270 221,177 -0.01(-0.16%)
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.