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 (%)
Jul 29, 2005 8.600 8.800 8.590 8.620 158,017 -0.12(-1.37%)
Jul 28, 2005 8.590 8.750 8.450 8.740 175,993 +0.24(+2.82%)
Jul 27, 2005 8.700 8.700 8.350 8.500 123,785 -0.13(-1.51%)
Jul 26, 2005 8.660 8.940 8.470 8.630 326,689 -0.07(-0.80%)
Jul 25, 2005 8.270 8.860 8.270 8.700 569,253 +0.45(+5.45%)
Jul 22, 2005 8.020 8.450 8.020 8.250 615,714 +0.36(+4.56%)
Jul 21, 2005 8.000 8.100 7.790 7.890 177,929 -0.06(-0.75%)
Jul 20, 2005 8.050 8.200 7.890 7.950 297,707 -0.08(-1.00%)
Jul 19, 2005 7.640 8.150 7.640 8.030 379,641 +0.40(+5.24%)
Jul 18, 2005 7.720 7.730 7.490 7.630 190,526 -0.11(-1.42%)
Jul 15, 2005 7.650 7.880 7.650 7.740 138,786 +0.05(+0.65%)
Jul 14, 2005 7.910 7.940 7.580 7.690 254,988 -0.22(-2.78%)
Jul 13, 2005 8.010 8.040 7.800 7.910 204,860 -0.14(-1.74%)
Jul 12, 2005 8.250 8.340 7.870 8.050 524,344 -0.24(-2.90%)
Jul 11, 2005 8.300 8.320 8.100 8.290 150,670 -0.01(-0.12%)
Jul 08, 2005 8.220 8.400 8.040 8.300 186,162 +0.21(+2.60%)
Jul 07, 2005 8.060 8.150 7.770 8.090 106,560 +0.00(+0.00%)
Jul 06, 2005 7.760 8.150 7.760 8.090 180,396 +0.37(+4.79%)
Jul 05, 2005 7.860 8.000 7.610 7.720 100,400 -0.19(-2.40%)
Jul 01, 2005 7.610 7.910 7.560 7.910 271,300 +0.31(+4.08%)
Jun 30, 2005 7.830 7.850 7.520 7.600 103,709 -0.09(-1.17%)
Jun 29, 2005 7.650 7.770 7.470 7.690 142,419 +0.02(+0.26%)
Jun 28, 2005 7.470 7.740 7.400 7.670 112,095 +0.27(+3.65%)
Jun 27, 2005 7.610 7.610 7.270 7.400 208,736 -0.20(-2.63%)
Jun 24, 2005 7.280 7.730 7.250 7.600 338,387 -0.25(-3.18%)
Jun 23, 2005 8.190 8.190 7.800 7.850 278,525 -0.27(-3.33%)
Jun 22, 2005 8.380 8.380 8.100 8.120 183,313 -0.16(-1.93%)
Jun 21, 2005 8.680 8.710 8.210 8.280 160,170 -0.34(-3.94%)
Jun 20, 2005 8.500 8.790 8.150 8.620 254,378 +0.13(+1.53%)
Jun 17, 2005 8.250 8.500 8.190 8.490 189,362 +0.25(+3.03%)
Jun 16, 2005 7.750 8.450 7.720 8.240 448,663 +0.49(+6.32%)
Jun 15, 2005 7.950 8.000 7.750 7.750 121,379 -0.18(-2.27%)
Jun 14, 2005 7.950 8.000 7.871 7.930 98,386 -0.06(-0.75%)
Jun 13, 2005 8.100 8.100 7.880 7.990 115,413 -0.07(-0.87%)
Jun 10, 2005 8.260 8.260 7.950 8.060 180,987 -0.18(-2.18%)
Jun 09, 2005 8.160 8.350 8.120 8.240 180,350 -0.05(-0.66%)
Jun 08, 2005 7.540 8.430 7.540 8.295 1,286,078 +0.79(+10.60%)
Jun 07, 2005 7.660 7.940 7.480 7.500 282,895 -0.21(-2.72%)
Jun 06, 2005 7.850 7.900 7.670 7.710 128,810 -0.27(-3.38%)
Jun 03, 2005 8.050 8.180 7.850 7.980 207,538 -0.07(-0.87%)
Jun 02, 2005 7.780 8.090 7.730 8.050 160,317 +0.21(+2.68%)
Jun 01, 2005 7.860 7.980 7.750 7.840 153,678 -0.03(-0.38%)
May 31, 2005 7.960 8.060 7.570 7.870 448,612 -0.10(-1.25%)
May 27, 2005 7.980 8.120 7.800 7.970 167,691 -0.08(-0.99%)
May 26, 2005 8.090 8.180 7.910 8.050 265,875 -0.05(-0.62%)
May 25, 2005 8.210 8.350 7.910 8.100 388,234 -0.25(-2.99%)
May 24, 2005 8.480 8.640 7.940 8.350 628,700 -0.25(-2.91%)
May 23, 2005 7.960 8.630 7.850 8.600 491,968 +0.75(+9.55%)
May 20, 2005 7.890 7.930 7.800 7.850 170,111 -0.05(-0.63%)
May 19, 2005 8.080 8.100 7.760 7.900 244,549 -0.24(-2.95%)
May 18, 2005 7.710 8.140 7.700 8.140 212,000 +0.36(+4.63%)
May 17, 2005 7.550 7.840 7.290 7.780 377,323 +0.23(+3.05%)
May 16, 2005 6.790 7.830 6.640 7.550 533,380 +0.76(+11.19%)
May 13, 2005 6.420 6.990 6.310 6.790 1,122,587 -0.88(-11.47%)
May 12, 2005 7.990 8.210 7.560 7.670 225,528 -0.28(-3.52%)
May 11, 2005 8.150 8.240 7.850 7.950 225,745 -0.21(-2.57%)
May 10, 2005 8.390 8.600 8.100 8.160 126,809 -0.21(-2.51%)
May 09, 2005 8.490 8.690 8.170 8.370 317,071 +0.09(+1.09%)
May 06, 2005 8.100 8.400 7.900 8.280 135,027 +0.28(+3.50%)
May 05, 2005 8.000 8.170 7.920 8.000 101,572 -0.02(-0.25%)
May 04, 2005 7.970 8.160 7.810 8.020 160,838 +0.16(+2.04%)
May 03, 2005 8.000 8.000 7.760 7.860 125,868 -0.07(-0.88%)
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.