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, 2004 6.230 6.240 5.770 5.780 460,800 -0.42(-6.77%)
Apr 29, 2004 6.620 6.800 5.890 6.200 580,200 -0.45(-6.77%)
Apr 28, 2004 6.900 6.900 6.610 6.650 224,700 -0.24(-3.48%)
Apr 27, 2004 6.880 7.050 6.790 6.890 218,300 +0.07(+1.03%)
Apr 26, 2004 7.170 7.170 6.750 6.820 169,600 -0.17(-2.42%)
Apr 23, 2004 7.000 7.140 6.970 6.989 126,400 -0.04(-0.58%)
Apr 22, 2004 6.960 7.160 6.950 7.030 185,000 +0.08(+1.15%)
Apr 21, 2004 7.200 7.260 6.950 6.950 173,100 -0.31(-4.27%)
Apr 20, 2004 7.120 7.330 7.065 7.260 629,600 +0.19(+2.69%)
Apr 19, 2004 6.980 7.100 6.870 7.070 134,300 +0.12(+1.73%)
Apr 16, 2004 7.090 7.090 6.570 6.950 233,200 -0.06(-0.86%)
Apr 15, 2004 7.120 7.240 7.000 7.010 139,800 -0.13(-1.82%)
Apr 14, 2004 7.265 7.280 6.910 7.140 319,900 -0.10(-1.38%)
Apr 13, 2004 7.400 7.400 7.200 7.240 120,500 -0.07(-0.96%)
Apr 12, 2004 7.250 7.520 7.180 7.310 321,400 +0.09(+1.25%)
Apr 08, 2004 7.250 7.300 7.190 7.220 206,500 +0.05(+0.70%)
Apr 07, 2004 7.070 7.250 7.070 7.170 135,600 +0.06(+0.84%)
Apr 06, 2004 7.300 7.300 7.020 7.110 275,500 -0.23(-3.13%)
Apr 05, 2004 7.190 7.350 7.130 7.340 288,100 +0.10(+1.38%)
Apr 02, 2004 7.300 7.420 7.200 7.240 173,500 -0.04(-0.55%)
Apr 01, 2004 7.200 7.300 7.150 7.280 187,200 +0.11(+1.53%)
Mar 31, 2004 7.300 7.300 7.150 7.170 146,700 -0.13(-1.78%)
Mar 30, 2004 7.210 7.370 7.200 7.300 181,500 +0.04(+0.55%)
Mar 29, 2004 7.220 7.480 7.170 7.260 334,300 +0.04(+0.55%)
Mar 26, 2004 7.350 7.350 7.200 7.220 182,100 -0.08(-1.10%)
Mar 25, 2004 7.150 7.350 7.140 7.300 201,800 +0.15(+2.10%)
Mar 24, 2004 7.100 7.200 7.080 7.150 169,500 +0.04(+0.56%)
Mar 23, 2004 7.380 7.480 7.100 7.110 219,900 -0.16(-2.20%)
Mar 22, 2004 7.580 7.600 7.150 7.270 261,200 -0.25(-3.32%)
Mar 19, 2004 7.820 7.950 7.500 7.520 105,500 -0.30(-3.84%)
Mar 18, 2004 7.470 7.830 7.380 7.820 267,100 +0.41(+5.53%)
Mar 17, 2004 7.450 7.720 7.180 7.410 341,400 -0.19(-2.50%)
Mar 16, 2004 7.700 7.900 7.400 7.600 260,300 +0.10(+1.33%)
Mar 15, 2004 7.800 8.090 7.470 7.500 365,300 -0.55(-6.83%)
Mar 12, 2004 7.730 8.160 7.710 8.050 253,700 +0.37(+4.82%)
Mar 11, 2004 7.700 7.950 7.540 7.680 207,100 +0.06(+0.79%)
Mar 10, 2004 7.810 8.000 7.600 7.620 164,800 +0.01(+0.13%)
Mar 09, 2004 7.960 7.980 7.610 7.610 238,800 -0.29(-3.67%)
Mar 08, 2004 8.310 8.600 7.850 7.900 308,800 -0.48(-5.69%)
Mar 05, 2004 8.230 8.770 8.120 8.377 387,500 +0.11(+1.37%)
Mar 04, 2004 7.700 8.264 7.700 8.264 448,400 +0.56(+7.32%)
Mar 03, 2004 7.760 7.850 7.610 7.700 183,200 -0.02(-0.26%)
Mar 02, 2004 7.950 7.970 7.720 7.720 238,500 -0.08(-1.03%)
Mar 01, 2004 7.840 8.010 7.670 7.800 395,200 +0.23(+3.04%)
Feb 27, 2004 7.470 7.570 7.320 7.570 159,000 +0.25(+3.42%)
Feb 26, 2004 7.450 7.550 7.300 7.320 330,700 -0.18(-2.40%)
Feb 25, 2004 7.550 7.640 7.380 7.500 431,700 -0.14(-1.83%)
Feb 24, 2004 6.950 7.800 6.780 7.640 1,606,500 -0.60(-7.28%)
Feb 23, 2004 8.300 8.300 7.750 8.240 375,100 +0.09(+1.10%)
Feb 20, 2004 8.110 8.170 7.810 8.150 542,600 +0.25(+3.16%)
Feb 19, 2004 8.500 8.950 7.810 7.900 850,900 -0.50(-5.95%)
Feb 18, 2004 8.120 8.650 7.850 8.400 1,144,300 +1.03(+13.98%)
Feb 17, 2004 7.370 7.680 7.360 7.370 215,500 -0.03(-0.41%)
Feb 13, 2004 7.750 7.780 7.300 7.400 204,600 -0.26(-3.39%)
Feb 12, 2004 8.070 8.080 7.530 7.660 306,800 -0.31(-3.89%)
Feb 11, 2004 8.070 8.290 7.840 7.970 588,700 -0.02(-0.25%)
Feb 10, 2004 7.780 8.170 7.760 7.990 372,200 +0.28(+3.63%)
Feb 09, 2004 7.430 7.820 7.350 7.710 221,800 +0.26(+3.49%)
Feb 06, 2004 7.030 7.550 7.030 7.450 212,500 +0.39(+5.52%)
Feb 05, 2004 7.030 7.415 6.970 7.060 363,300 -0.12(-1.67%)
Feb 04, 2004 7.610 7.760 7.050 7.180 625,700 -0.51(-6.63%)
Feb 03, 2004 7.510 7.770 7.350 7.690 260,500 +0.09(+1.18%)
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.