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 31, 2012 5.780 5.990 5.740 5.980 225,577 +0.18(+3.10%)
May 30, 2012 5.830 5.900 5.750 5.800 216,249 -0.07(-1.19%)
May 29, 2012 5.860 5.950 5.700 5.870 181,021 +0.03(+0.51%)
May 25, 2012 5.770 5.898 5.770 5.840 150,982 +0.05(+0.86%)
May 24, 2012 5.530 5.900 5.530 5.790 257,092 +0.36(+6.63%)
May 23, 2012 5.400 5.500 5.290 5.430 141,237 -0.03(-0.55%)
May 22, 2012 5.610 5.650 5.320 5.460 239,587 -0.14(-2.50%)
May 21, 2012 5.650 5.788 5.560 5.600 263,848 -0.04(-0.71%)
May 18, 2012 5.690 5.759 5.620 5.640 149,846 -0.07(-1.23%)
May 17, 2012 5.760 5.849 5.620 5.710 298,829 -0.05(-0.87%)
May 16, 2012 5.560 5.820 5.530 5.760 165,736 +0.20(+3.60%)
May 15, 2012 5.600 5.700 5.530 5.560 86,741 -0.05(-0.89%)
May 14, 2012 5.600 5.660 5.540 5.610 120,905 -0.05(-0.88%)
May 11, 2012 5.860 5.930 5.650 5.660 195,236 -0.25(-4.23%)
May 10, 2012 5.850 5.920 5.760 5.910 278,501 +0.09(+1.55%)
May 09, 2012 5.670 5.850 5.590 5.820 188,211 +0.08(+1.39%)
May 08, 2012 5.670 5.760 5.570 5.740 152,553 +0.04(+0.70%)
May 07, 2012 5.620 5.810 5.330 5.700 186,775 +0.02(+0.35%)
May 04, 2012 5.670 5.720 5.480 5.680 228,618 -0.01(-0.18%)
May 03, 2012 5.720 5.720 5.620 5.690 246,631 -0.06(-1.04%)
May 02, 2012 5.550 5.770 5.440 5.750 401,423 +0.17(+3.05%)
May 01, 2012 5.520 5.680 5.520 5.580 319,110 +0.07(+1.27%)
Apr 30, 2012 5.640 5.700 5.360 5.510 179,794 -0.12(-2.13%)
Apr 27, 2012 5.640 5.640 5.500 5.630 129,257 -0.01(-0.18%)
Apr 26, 2012 5.500 5.660 5.490 5.640 196,011 +0.13(+2.36%)
Apr 25, 2012 5.500 5.530 5.440 5.510 272,787 +0.09(+1.66%)
Apr 24, 2012 5.330 5.430 5.310 5.420 820,804 +0.11(+2.07%)
Apr 23, 2012 5.220 5.340 5.150 5.310 378,387 -0.01(-0.19%)
Apr 20, 2012 5.310 5.360 5.230 5.320 648,819 +0.08(+1.53%)
Apr 19, 2012 5.220 5.280 5.170 5.240 321,318 +0.02(+0.38%)
Apr 18, 2012 5.360 5.360 5.150 5.220 251,802 -0.16(-2.97%)
Apr 17, 2012 5.040 5.390 5.040 5.380 649,317 +0.37(+7.39%)
Apr 16, 2012 4.890 5.021 4.820 5.010 289,489 +0.14(+2.87%)
Apr 13, 2012 4.930 4.930 4.830 4.870 190,648 -0.11(-2.21%)
Apr 12, 2012 4.800 5.020 4.800 4.980 503,972 +0.19(+3.97%)
Apr 11, 2012 4.730 4.860 4.730 4.790 165,607 +0.11(+2.35%)
Apr 10, 2012 4.720 4.800 4.650 4.680 190,514 -0.04(-0.85%)
Apr 09, 2012 4.800 4.870 4.720 4.720 249,860 -0.17(-3.48%)
Apr 05, 2012 4.820 4.890 4.800 4.890 235,093 +0.04(+0.82%)
Apr 04, 2012 4.930 4.940 4.800 4.850 327,846 -0.12(-2.41%)
Apr 03, 2012 5.050 5.170 4.920 4.970 296,906 -0.10(-1.97%)
Apr 02, 2012 5.180 5.250 5.060 5.070 271,265 -0.11(-2.12%)
Mar 30, 2012 5.420 5.430 5.160 5.180 520,784 -0.20(-3.72%)
Mar 29, 2012 5.340 5.460 5.340 5.380 432,122 +0.00(+0.00%)
Mar 28, 2012 5.410 5.470 5.310 5.380 153,776 -0.03(-0.55%)
Mar 27, 2012 5.490 5.499 5.390 5.410 226,526 -0.08(-1.46%)
Mar 26, 2012 5.530 5.580 5.450 5.490 132,812 +0.02(+0.37%)
Mar 23, 2012 5.480 5.500 5.440 5.470 77,421 -0.01(-0.18%)
Mar 22, 2012 5.510 5.550 5.340 5.480 119,092 -0.10(-1.79%)
Mar 21, 2012 5.600 5.700 5.550 5.580 151,044 -0.02(-0.36%)
Mar 20, 2012 5.630 5.700 5.540 5.600 107,175 -0.07(-1.23%)
Mar 19, 2012 5.510 5.740 5.460 5.670 138,231 +0.15(+2.72%)
Mar 16, 2012 5.470 5.530 5.410 5.520 315,838 +0.07(+1.28%)
Mar 15, 2012 5.480 5.530 5.380 5.450 221,307 -0.02(-0.37%)
Mar 14, 2012 5.450 5.560 5.380 5.470 546,320 +0.00(+0.00%)
Mar 13, 2012 5.220 5.500 5.184 5.470 530,385 +0.27(+5.19%)
Mar 12, 2012 4.930 5.230 4.850 5.200 456,392 +0.27(+5.48%)
Mar 09, 2012 4.910 4.970 4.850 4.930 268,282 +0.02(+0.41%)
Mar 08, 2012 5.170 5.260 4.870 4.910 1,456,630 -0.56(-10.24%)
Mar 07, 2012 5.260 5.510 5.260 5.470 266,673 +0.25(+4.79%)
Mar 06, 2012 5.350 5.410 5.210 5.220 195,116 -0.18(-3.33%)
Mar 05, 2012 5.500 5.500 5.373 5.400 209,863 -0.12(-2.17%)
Mar 02, 2012 5.660 5.700 5.520 5.520 193,158 -0.14(-2.47%)
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.