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 (%)
Apr 29, 2005 7.880 8.020 7.490 7.650 462,109 -0.23(-2.92%)
Apr 28, 2005 8.340 8.500 7.850 7.880 276,177 -0.55(-6.52%)
Apr 27, 2005 8.500 8.570 8.400 8.430 140,053 -0.01(-0.12%)
Apr 26, 2005 8.630 8.720 8.340 8.440 148,097 -0.16(-1.86%)
Apr 25, 2005 8.560 9.010 8.520 8.600 146,183 +0.08(+0.94%)
Apr 22, 2005 9.040 9.210 8.430 8.520 269,425 -0.56(-6.17%)
Apr 21, 2005 8.870 9.150 8.870 9.080 111,800 +0.28(+3.18%)
Apr 20, 2005 8.820 9.240 8.730 8.800 236,298 +0.12(+1.38%)
Apr 19, 2005 8.520 8.830 8.520 8.680 151,988 +0.01(+0.12%)
Apr 18, 2005 8.660 8.860 8.340 8.670 253,718 -0.09(-1.03%)
Apr 15, 2005 8.980 8.990 8.300 8.760 409,718 -0.21(-2.34%)
Apr 14, 2005 8.830 9.150 8.660 8.970 410,015 +0.10(+1.13%)
Apr 13, 2005 9.420 9.470 8.670 8.870 499,902 -0.61(-6.43%)
Apr 12, 2005 9.750 9.760 9.340 9.480 340,150 -0.28(-2.87%)
Apr 11, 2005 10.01 10.12 9.740 9.760 143,317 -0.24(-2.40%)
Apr 08, 2005 10.39 10.50 9.900 10.00 157,388 -0.34(-3.29%)
Apr 07, 2005 10.30 10.40 10.15 10.34 127,707 +0.14(+1.37%)
Apr 06, 2005 10.03 10.29 10.00 10.20 171,555 +0.20(+2.00%)
Apr 05, 2005 10.35 10.50 9.900 10.00 245,726 -0.30(-2.91%)
Apr 04, 2005 10.49 10.49 9.814 10.30 386,713 -0.15(-1.44%)
Apr 01, 2005 10.76 11.00 10.45 10.45 224,680 -0.17(-1.60%)
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%)
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.