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 (%)
May 28, 2004 6.520 6.680 6.420 6.680 428,300 +0.19(+2.93%)
May 27, 2004 6.600 6.740 6.380 6.490 471,700 +0.11(+1.72%)
May 26, 2004 6.110 6.640 5.900 6.380 1,058,700 +0.14(+2.24%)
May 25, 2004 5.970 6.290 5.950 6.240 789,500 +0.34(+5.76%)
May 24, 2004 5.560 6.160 5.515 5.900 652,800 +0.37(+6.69%)
May 21, 2004 5.490 5.530 5.340 5.530 296,600 +0.35(+6.76%)
May 20, 2004 5.490 5.500 5.100 5.180 307,700 -0.21(-3.90%)
May 19, 2004 5.330 5.490 5.100 5.390 343,400 +0.40(+8.02%)
May 18, 2004 4.970 5.140 4.860 4.990 214,400 +0.07(+1.42%)
May 17, 2004 4.800 5.060 4.750 4.920 273,700 +0.06(+1.23%)
May 14, 2004 4.910 5.300 4.830 4.860 202,600 -0.12(-2.41%)
May 13, 2004 5.060 5.200 4.960 4.980 153,600 -0.15(-2.92%)
May 12, 2004 5.080 5.250 4.830 5.130 636,400 +0.13(+2.58%)
May 11, 2004 5.350 5.400 4.790 5.001 803,700 -0.37(-6.87%)
May 10, 2004 5.790 5.790 5.150 5.370 658,300 -0.32(-5.62%)
May 07, 2004 5.690 5.800 5.550 5.690 287,800 +0.04(+0.71%)
May 06, 2004 5.800 5.800 5.500 5.650 237,400 -0.15(-2.59%)
May 05, 2004 6.030 6.090 5.620 5.800 257,100 -0.15(-2.52%)
May 04, 2004 5.600 6.020 5.500 5.950 875,200 +0.34(+6.06%)
May 03, 2004 5.910 6.010 5.600 5.610 561,100 -0.17(-2.94%)
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%)
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.