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 (%)
Mar 31, 2005 10.28 10.87 10.28 10.62 297,365 +0.31(+3.06%)
Mar 30, 2005 10.20 10.38 10.05 10.30 172,806 +0.17(+1.73%)
Mar 29, 2005 10.18 10.31 10.10 10.13 181,264 -0.07(-0.69%)
Mar 28, 2005 10.30 10.60 10.05 10.20 199,553 -0.09(-0.87%)
Mar 24, 2005 10.11 10.40 10.11 10.29 324,246 +0.28(+2.80%)
Mar 23, 2005 10.52 10.54 9.850 10.01 284,027 -0.55(-5.21%)
Mar 22, 2005 10.54 10.82 10.26 10.56 219,353 -0.09(-0.85%)
Mar 21, 2005 10.48 11.30 10.26 10.65 288,226 +0.18(+1.72%)
Mar 18, 2005 11.20 11.22 10.04 10.47 564,033 -0.75(-6.68%)
Mar 17, 2005 10.90 11.29 10.72 11.22 541,950 +0.24(+2.19%)
Mar 16, 2005 10.36 11.25 10.22 10.98 1,838,696 +1.68(+18.08%)
Mar 15, 2005 9.420 9.540 9.140 9.299 442,233 -0.15(-1.60%)
Mar 14, 2005 9.700 9.700 9.130 9.450 372,924 -0.21(-2.17%)
Mar 11, 2005 9.910 10.02 9.380 9.660 384,048 -0.29(-2.91%)
Mar 10, 2005 10.19 10.30 9.170 9.950 1,497,088 -0.58(-5.51%)
Mar 09, 2005 10.59 10.76 10.44 10.53 214,121 -0.09(-0.85%)
Mar 08, 2005 11.13 11.13 10.40 10.62 982,668 -0.53(-4.75%)
Mar 07, 2005 11.57 11.57 11.01 11.15 230,871 -0.26(-2.28%)
Mar 04, 2005 11.62 11.76 11.27 11.41 241,278 -0.21(-1.81%)
Mar 03, 2005 11.64 11.86 11.12 11.62 445,359 -0.07(-0.60%)
Mar 02, 2005 11.68 11.87 11.46 11.69 258,034 -0.05(-0.43%)
Mar 01, 2005 11.69 11.75 11.43 11.74 317,638 +0.15(+1.34%)
Feb 28, 2005 11.69 12.20 11.20 11.59 632,517 -0.25(-2.15%)
Feb 25, 2005 11.84 11.97 11.63 11.84 427,177 +0.14(+1.20%)
Feb 24, 2005 11.44 11.77 10.94 11.70 596,386 +0.26(+2.27%)
Feb 23, 2005 11.44 11.70 11.10 11.44 601,151 +0.31(+2.79%)
Feb 22, 2005 12.09 12.24 10.93 11.13 1,019,295 -0.96(-7.94%)
Feb 18, 2005 11.85 12.45 11.69 12.09 1,316,878 +0.57(+4.95%)
Feb 17, 2005 11.70 11.74 11.25 11.52 577,816 +0.06(+0.52%)
Feb 16, 2005 11.20 11.75 11.04 11.46 1,025,303 +0.34(+3.06%)
Feb 15, 2005 11.65 12.00 10.93 11.12 1,448,742 -0.38(-3.30%)
Feb 14, 2005 10.25 11.62 10.13 11.50 2,043,486 +1.37(+13.52%)
Feb 11, 2005 9.690 10.24 9.320 10.13 834,674 +0.62(+6.52%)
Feb 10, 2005 9.960 10.10 9.250 9.510 320,359 -0.39(-3.94%)
Feb 09, 2005 9.890 10.16 9.490 9.900 455,681 +0.01(+0.10%)
Feb 08, 2005 10.20 10.28 9.760 9.890 405,937 -0.24(-2.37%)
Feb 07, 2005 10.35 10.70 10.08 10.13 807,010 +0.15(+1.50%)
Feb 04, 2005 9.990 10.30 9.920 9.980 315,736 -0.02(-0.20%)
Feb 03, 2005 9.600 10.50 9.600 10.00 777,496 +0.40(+4.17%)
Feb 02, 2005 9.500 9.800 9.450 9.600 436,370 +0.17(+1.80%)
Feb 01, 2005 8.710 9.500 8.400 9.430 386,922 +0.67(+7.65%)
Jan 31, 2005 8.800 9.100 8.620 8.760 97,837 -0.12(-1.35%)
Jan 28, 2005 9.040 9.100 8.760 8.880 85,726 -0.17(-1.88%)
Jan 27, 2005 9.090 9.090 8.760 9.050 99,356 +0.01(+0.11%)
Jan 26, 2005 8.840 9.190 8.760 9.040 216,852 +0.02(+0.22%)
Jan 25, 2005 8.910 9.190 8.800 9.020 294,381 +0.11(+1.23%)
Jan 24, 2005 8.570 8.920 8.400 8.910 220,052 +0.29(+3.36%)
Jan 21, 2005 8.800 8.900 8.420 8.620 167,639 -0.19(-2.16%)
Jan 20, 2005 8.790 8.940 8.640 8.810 159,279 +0.01(+0.11%)
Jan 19, 2005 9.050 9.050 8.570 8.800 198,135 -0.24(-2.65%)
Jan 18, 2005 9.000 9.100 8.900 9.040 128,336 +0.01(+0.11%)
Jan 14, 2005 9.100 9.100 8.890 9.030 211,945 -0.07(-0.77%)
Jan 13, 2005 8.840 9.200 8.780 9.100 636,774 +0.51(+5.94%)
Jan 12, 2005 8.650 8.660 8.230 8.590 180,055 +0.09(+1.06%)
Jan 11, 2005 8.460 8.590 8.200 8.500 892,444 +0.04(+0.47%)
Jan 10, 2005 9.050 9.140 8.330 8.460 386,741 -0.59(-6.52%)
Jan 07, 2005 9.250 9.410 8.750 9.050 357,519 -0.30(-3.21%)
Jan 06, 2005 9.800 9.820 9.160 9.350 545,064 -0.39(-4.00%)
Jan 05, 2005 10.22 10.22 9.600 9.740 154,351 -0.05(-0.51%)
Jan 04, 2005 10.10 10.30 9.560 9.790 373,137 -0.12(-1.21%)
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.