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, 2014 3.750 3.870 3.680 3.770 191,447 +0.01(+0.27%)
Apr 29, 2014 3.850 3.870 3.750 3.760 165,826 -0.09(-2.34%)
Apr 28, 2014 4.070 4.079 3.830 3.850 295,271 -0.21(-5.17%)
Apr 25, 2014 4.080 4.130 4.050 4.060 182,092 -0.05(-1.22%)
Apr 24, 2014 4.220 4.270 4.100 4.110 231,494 -0.08(-1.91%)
Apr 23, 2014 4.270 4.290 4.180 4.190 113,788 -0.10(-2.33%)
Apr 22, 2014 4.270 4.360 4.240 4.290 172,529 +0.01(+0.23%)
Apr 21, 2014 4.160 4.320 4.060 4.280 128,641 +0.12(+2.88%)
Apr 17, 2014 4.130 4.160 4.160 4.160 190,200 +0.03(+0.73%)
Apr 16, 2014 4.250 4.372 4.110 4.130 183,625 -0.08(-1.90%)
Apr 15, 2014 4.230 4.318 4.130 4.210 200,418 -0.01(-0.24%)
Apr 14, 2014 4.440 4.450 4.220 4.220 264,038 -0.16(-3.65%)
Apr 11, 2014 4.400 4.480 4.350 4.380 166,344 -0.01(-0.23%)
Apr 10, 2014 4.500 4.620 4.310 4.390 691,745 -0.41(-8.54%)
Apr 09, 2014 4.580 4.810 4.500 4.800 285,491 +0.27(+5.96%)
Apr 08, 2014 4.570 4.680 4.510 4.530 158,693 -0.02(-0.44%)
Apr 07, 2014 4.630 4.660 4.520 4.550 141,657 -0.08(-1.73%)
Apr 04, 2014 4.790 4.790 4.520 4.630 198,146 -0.09(-1.91%)
Apr 03, 2014 4.770 4.850 4.685 4.720 149,449 -0.07(-1.46%)
Apr 02, 2014 4.900 4.900 4.690 4.790 160,389 -0.14(-2.84%)
Apr 01, 2014 4.790 4.940 4.642 4.930 255,935 +0.17(+3.57%)
Mar 31, 2014 4.550 4.810 4.550 4.760 163,821 +0.22(+4.85%)
Mar 28, 2014 4.690 4.790 4.530 4.540 287,365 -0.17(-3.61%)
Mar 27, 2014 4.780 4.950 4.660 4.710 197,593 -0.08(-1.67%)
Mar 26, 2014 5.230 5.230 4.790 4.790 223,575 -0.40(-7.71%)
Mar 25, 2014 5.200 5.280 5.160 5.190 99,252 +0.00(+0.00%)
Mar 24, 2014 5.190 5.230 5.130 5.190 130,830 -0.01(-0.19%)
Mar 21, 2014 5.260 5.290 5.150 5.200 232,719 -0.03(-0.57%)
Mar 20, 2014 5.150 5.290 5.119 5.230 130,452 +0.03(+0.58%)
Mar 19, 2014 5.160 5.250 5.160 5.200 129,345 +0.00(+0.00%)
Mar 18, 2014 5.090 5.200 5.080 5.200 231,058 +0.12(+2.36%)
Mar 17, 2014 5.110 5.140 4.940 5.080 142,492 -0.02(-0.39%)
Mar 14, 2014 5.000 5.140 5.000 5.100 211,331 +0.08(+1.59%)
Mar 13, 2014 5.040 5.089 5.000 5.020 109,316 -0.03(-0.59%)
Mar 12, 2014 4.950 5.080 4.850 5.050 122,500 +0.09(+1.81%)
Mar 11, 2014 5.110 5.200 4.950 4.960 149,199 -0.16(-3.13%)
Mar 10, 2014 4.940 5.140 4.890 5.120 247,491 +0.14(+2.81%)
Mar 07, 2014 4.860 5.090 4.810 4.980 340,961 +0.16(+3.32%)
Mar 06, 2014 4.880 4.940 4.792 4.820 132,259 -0.07(-1.43%)
Mar 05, 2014 4.840 4.930 4.800 4.890 216,733 +0.03(+0.62%)
Mar 04, 2014 4.880 4.940 4.840 4.860 194,716 +0.05(+1.04%)
Mar 03, 2014 4.840 4.890 4.750 4.810 123,709 -0.09(-1.84%)
Feb 28, 2014 4.970 4.970 4.840 4.900 108,519 -0.05(-1.01%)
Feb 27, 2014 5.000 5.000 4.890 4.950 90,257 -0.04(-0.80%)
Feb 26, 2014 4.900 5.000 4.900 4.990 135,390 +0.12(+2.46%)
Feb 25, 2014 4.930 4.950 4.790 4.870 94,203 -0.07(-1.42%)
Feb 24, 2014 4.940 4.980 4.880 4.940 107,476 +0.06(+1.23%)
Feb 21, 2014 4.860 4.900 4.800 4.880 148,734 +0.05(+1.04%)
Feb 20, 2014 4.900 4.990 4.770 4.830 168,083 -0.07(-1.43%)
Feb 19, 2014 5.030 5.080 4.870 4.900 153,350 -0.15(-2.97%)
Feb 18, 2014 5.030 5.080 4.940 5.050 106,498 +0.01(+0.20%)
Feb 14, 2014 5.000 5.040 5.040 5.040 152,000 +0.06(+1.20%)
Feb 13, 2014 4.800 4.990 4.800 4.980 128,435 +0.12(+2.47%)
Feb 12, 2014 4.840 4.920 4.800 4.860 159,217 +0.05(+1.04%)
Feb 11, 2014 4.730 4.830 4.730 4.810 110,527 +0.11(+2.34%)
Feb 10, 2014 4.670 4.760 4.570 4.700 93,094 +0.03(+0.64%)
Feb 07, 2014 4.610 4.680 4.530 4.670 155,085 +0.05(+1.08%)
Feb 06, 2014 4.550 5.000 4.450 4.620 331,344 +0.12(+2.67%)
Feb 05, 2014 4.510 4.529 4.350 4.500 160,917 -0.01(-0.22%)
Feb 04, 2014 4.570 4.610 4.500 4.510 141,750 -0.03(-0.66%)
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.