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 (%)
Aug 31, 2005 10.26 10.32 9.790 9.840 774,346 -0.35(-3.43%)
Aug 30, 2005 10.02 10.25 9.820 10.19 651,438 +0.19(+1.90%)
Aug 29, 2005 10.10 10.13 9.600 10.00 365,064 +0.06(+0.60%)
Aug 26, 2005 9.980 10.00 9.850 9.940 196,241 -0.04(-0.40%)
Aug 25, 2005 9.800 10.00 9.800 9.980 263,375 +0.18(+1.84%)
Aug 24, 2005 9.700 9.850 9.650 9.800 131,899 +0.03(+0.31%)
Aug 23, 2005 9.600 9.814 9.310 9.770 220,014 +0.17(+1.77%)
Aug 22, 2005 9.950 9.990 9.400 9.600 345,003 -0.25(-2.54%)
Aug 19, 2005 9.550 9.990 9.520 9.850 582,720 +0.37(+3.90%)
Aug 18, 2005 9.200 9.700 9.000 9.480 812,905 +0.61(+6.88%)
Aug 17, 2005 8.450 9.220 8.320 8.870 686,045 +0.48(+5.72%)
Aug 16, 2005 7.960 8.450 7.790 8.390 358,881 +0.44(+5.53%)
Aug 15, 2005 7.850 7.990 7.700 7.950 219,942 +0.09(+1.15%)
Aug 12, 2005 7.930 8.000 7.750 7.860 152,965 -0.08(-1.01%)
Aug 11, 2005 7.790 8.070 7.760 7.940 184,308 +0.09(+1.15%)
Aug 10, 2005 8.100 8.100 7.770 7.850 202,468 -0.23(-2.85%)
Aug 09, 2005 8.270 8.330 7.930 8.080 110,955 -0.07(-0.86%)
Aug 08, 2005 8.450 8.450 8.140 8.150 182,371 -0.15(-1.81%)
Aug 05, 2005 8.280 8.630 8.250 8.300 147,530 +0.01(+0.12%)
Aug 04, 2005 8.400 8.510 8.290 8.290 90,158 -0.08(-0.96%)
Aug 03, 2005 8.300 8.560 8.220 8.370 213,380 +0.02(+0.24%)
Aug 02, 2005 8.630 8.740 8.250 8.350 277,260 -0.27(-3.13%)
Aug 01, 2005 8.650 8.710 8.550 8.620 130,837 +0.00(+0.00%)
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%)
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.