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 30, 2010 12.36 12.41 11.86 11.86 501,723 -0.44(-3.58%)
Apr 29, 2010 12.42 12.44 12.10 12.30 490,506 -0.02(-0.16%)
Apr 28, 2010 12.23 12.57 12.15 12.32 448,014 +0.16(+1.32%)
Apr 27, 2010 12.34 12.50 12.04 12.16 442,566 -0.25(-2.01%)
Apr 26, 2010 12.55 12.65 12.34 12.41 217,049 -0.14(-1.12%)
Apr 23, 2010 12.46 12.57 12.32 12.55 268,738 +0.05(+0.40%)
Apr 22, 2010 12.36 12.55 12.03 12.50 280,207 -0.01(-0.08%)
Apr 21, 2010 12.66 12.86 12.41 12.51 458,049 -0.14(-1.11%)
Apr 20, 2010 12.24 12.65 12.10 12.65 1,204,101 +0.91(+7.75%)
Apr 19, 2010 12.05 12.11 11.51 11.74 446,307 -0.38(-3.14%)
Apr 16, 2010 11.93 12.20 11.80 12.12 448,191 +0.21(+1.76%)
Apr 15, 2010 12.01 12.18 11.91 11.91 258,368 -0.11(-0.92%)
Apr 14, 2010 11.62 12.08 11.62 12.02 493,404 +0.43(+3.71%)
Apr 13, 2010 11.55 11.60 11.42 11.59 167,653 +0.01(+0.09%)
Apr 12, 2010 11.48 11.62 11.47 11.58 152,761 +0.07(+0.61%)
Apr 09, 2010 11.54 11.56 11.41 11.51 186,126 -0.05(-0.43%)
Apr 08, 2010 11.59 11.64 11.47 11.56 222,628 -0.09(-0.77%)
Apr 07, 2010 11.43 11.76 11.33 11.65 415,355 +0.20(+1.75%)
Apr 06, 2010 11.69 11.76 11.36 11.45 577,278 -0.31(-2.64%)
Apr 05, 2010 11.50 11.77 11.46 11.76 289,447 +0.27(+2.35%)
Apr 01, 2010 11.75 11.49 11.49 11.49 292,200 -0.24(-2.05%)
Mar 31, 2010 11.70 11.85 11.63 11.73 264,802 -0.03(-0.26%)
Mar 30, 2010 11.43 11.77 11.42 11.76 289,193 +0.31(+2.71%)
Mar 29, 2010 11.60 11.63 11.34 11.45 352,118 -0.14(-1.21%)
Mar 26, 2010 11.74 11.82 11.56 11.59 230,185 -0.09(-0.77%)
Mar 25, 2010 11.76 11.97 11.66 11.68 265,861 +0.00(+0.00%)
Mar 24, 2010 11.82 11.91 11.66 11.68 308,588 -0.16(-1.35%)
Mar 23, 2010 12.00 12.07 11.78 11.84 689,030 -0.17(-1.42%)
Mar 22, 2010 11.86 12.02 11.70 12.01 329,988 +0.08(+0.67%)
Mar 19, 2010 12.17 12.25 11.81 11.93 525,371 -0.19(-1.57%)
Mar 18, 2010 12.00 12.18 12.00 12.12 234,965 +0.10(+0.83%)
Mar 17, 2010 12.32 12.38 11.97 12.02 579,692 -0.27(-2.20%)
Mar 16, 2010 12.14 12.35 12.00 12.29 233,093 +0.21(+1.74%)
Mar 15, 2010 12.08 12.30 12.03 12.08 311,645 -0.09(-0.74%)
Mar 12, 2010 12.32 12.36 12.09 12.17 262,291 -0.15(-1.22%)
Mar 11, 2010 12.22 12.39 12.03 12.32 524,128 +0.04(+0.33%)
Mar 10, 2010 12.44 12.47 12.10 12.28 616,731 -0.19(-1.52%)
Mar 09, 2010 12.43 12.73 12.42 12.47 535,565 -0.02(-0.16%)
Mar 08, 2010 12.11 12.51 12.02 12.49 817,576 +0.35(+2.88%)
Mar 05, 2010 12.31 12.32 12.02 12.14 931,428 -0.05(-0.41%)
Mar 04, 2010 12.96 13.00 12.12 12.19 2,257,066 +0.02(+0.16%)
Mar 03, 2010 12.64 12.69 12.05 12.17 1,455,487 -0.49(-3.87%)
Mar 02, 2010 12.28 12.80 12.28 12.66 878,579 +0.52(+4.28%)
Mar 01, 2010 11.70 12.20 11.62 12.14 874,253 +0.44(+3.76%)
Feb 26, 2010 11.73 11.75 11.51 11.70 263,804 +0.01(+0.09%)
Feb 25, 2010 11.57 11.78 11.33 11.69 361,775 +0.00(+0.00%)
Feb 24, 2010 11.56 11.82 11.56 11.69 140,927 +0.16(+1.39%)
Feb 23, 2010 11.74 11.74 11.36 11.53 234,721 -0.20(-1.71%)
Feb 22, 2010 11.91 12.14 11.63 11.73 405,051 -0.18(-1.51%)
Feb 19, 2010 11.92 12.09 11.76 11.91 373,806 -0.01(-0.08%)
Feb 18, 2010 11.26 11.95 11.10 11.92 767,080 +0.68(+6.05%)
Feb 17, 2010 11.36 11.36 11.09 11.24 254,829 -0.07(-0.62%)
Feb 16, 2010 11.11 11.33 11.07 11.31 316,035 +0.24(+2.17%)
Feb 12, 2010 11.00 11.07 11.07 11.07 284,400 -0.02(-0.18%)
Feb 11, 2010 10.55 11.09 10.55 11.09 341,963 +0.51(+4.82%)
Feb 10, 2010 10.47 10.66 10.40 10.58 296,185 +0.09(+0.86%)
Feb 09, 2010 10.61 10.76 10.45 10.49 663,434 -0.02(-0.19%)
Feb 08, 2010 10.70 10.88 10.51 10.51 211,452 -0.19(-1.78%)
Feb 05, 2010 10.95 11.22 10.56 10.70 816,140 -0.20(-1.83%)
Feb 04, 2010 11.60 11.65 10.88 10.90 576,501 -0.74(-6.36%)
Feb 03, 2010 11.22 11.70 11.05 11.64 590,301 +0.36(+3.19%)
Feb 02, 2010 11.06 11.34 10.95 11.28 409,231 +0.21(+1.90%)
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.