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, 2015 8.260 8.260 7.950 7.990 240,070 -0.18(-2.20%)
Apr 29, 2015 8.040 8.227 8.035 8.170 139,254 +0.05(+0.62%)
Apr 28, 2015 8.100 8.220 8.050 8.120 271,421 -0.02(-0.25%)
Apr 27, 2015 8.130 8.330 8.070 8.140 275,026 +0.01(+0.12%)
Apr 24, 2015 8.350 8.410 8.030 8.130 268,762 -0.22(-2.63%)
Apr 23, 2015 8.290 8.490 8.140 8.350 326,476 -0.01(-0.12%)
Apr 22, 2015 8.120 8.430 8.000 8.360 362,511 +0.29(+3.59%)
Apr 21, 2015 8.190 8.270 7.960 8.070 171,691 -0.07(-0.86%)
Apr 20, 2015 7.850 8.150 7.830 8.140 273,436 +0.25(+3.17%)
Apr 17, 2015 8.110 8.110 7.830 7.890 334,535 -0.26(-3.19%)
Apr 16, 2015 8.280 8.340 7.980 8.150 380,243 -0.16(-1.93%)
Apr 15, 2015 8.210 8.390 8.170 8.310 230,364 +0.11(+1.34%)
Apr 14, 2015 8.230 8.310 8.150 8.200 191,579 -0.04(-0.49%)
Apr 13, 2015 8.490 8.490 8.150 8.240 275,079 -0.18(-2.14%)
Apr 10, 2015 8.450 8.485 8.310 8.420 306,784 +0.01(+0.12%)
Apr 09, 2015 8.410 8.430 8.270 8.410 277,228 +0.03(+0.36%)
Apr 08, 2015 8.290 8.420 8.290 8.380 351,338 +0.11(+1.33%)
Apr 07, 2015 8.310 8.440 8.230 8.270 390,179 -0.07(-0.84%)
Apr 06, 2015 7.960 8.370 7.890 8.340 795,621 +0.42(+5.30%)
Apr 02, 2015 8.220 7.920 7.920 7.920 1,525,900 -0.32(-3.88%)
Apr 01, 2015 8.020 8.320 8.010 8.240 604,069 +0.21(+2.62%)
Mar 31, 2015 8.120 8.260 7.960 8.030 486,885 -0.09(-1.11%)
Mar 30, 2015 8.090 8.170 8.030 8.120 204,799 +0.06(+0.74%)
Mar 27, 2015 7.850 8.110 7.830 8.060 226,899 +0.18(+2.28%)
Mar 26, 2015 7.850 7.920 7.610 7.880 286,960 -0.02(-0.25%)
Mar 25, 2015 8.170 8.330 7.810 7.900 482,708 -0.22(-2.71%)
Mar 24, 2015 8.130 8.310 8.030 8.120 410,033 +0.01(+0.12%)
Mar 23, 2015 7.890 8.150 7.890 8.110 267,599 +0.23(+2.92%)
Mar 20, 2015 8.150 8.180 7.860 7.880 598,607 -0.20(-2.48%)
Mar 19, 2015 7.800 8.140 7.800 8.080 203,724 +0.29(+3.72%)
Mar 18, 2015 8.150 8.150 7.755 7.790 379,736 -0.30(-3.65%)
Mar 17, 2015 7.880 8.220 7.790 8.085 1,075,399 +0.22(+2.73%)
Mar 16, 2015 7.290 7.930 7.250 7.870 1,008,911 +0.58(+7.96%)
Mar 13, 2015 7.270 7.410 7.210 7.290 744,477 -0.01(-0.14%)
Mar 12, 2015 7.250 7.305 7.180 7.300 466,208 +0.01(+0.14%)
Mar 11, 2015 7.020 7.380 7.020 7.290 633,312 +0.33(+4.74%)
Mar 10, 2015 7.200 7.210 6.850 6.960 595,884 -0.33(-4.53%)
Mar 09, 2015 7.350 7.440 7.260 7.290 168,598 -0.06(-0.82%)
Mar 06, 2015 7.370 7.460 7.250 7.350 183,362 -0.05(-0.68%)
Mar 05, 2015 7.460 7.500 7.220 7.400 381,376 -0.08(-1.07%)
Mar 04, 2015 7.470 7.510 7.410 7.480 435,656 -0.01(-0.13%)
Mar 03, 2015 7.430 7.510 7.300 7.490 337,877 +0.01(+0.13%)
Mar 02, 2015 7.360 7.500 7.230 7.480 341,530 +0.11(+1.49%)
Feb 27, 2015 7.500 7.500 7.310 7.370 276,777 -0.14(-1.86%)
Feb 26, 2015 7.230 7.530 7.230 7.510 750,292 +0.27(+3.73%)
Feb 25, 2015 7.280 7.390 7.120 7.240 398,605 -0.05(-0.69%)
Feb 24, 2015 6.800 7.380 6.750 7.290 715,481 +0.49(+7.21%)
Feb 23, 2015 6.740 6.880 6.590 6.800 150,044 -0.01(-0.15%)
Feb 20, 2015 6.900 6.960 6.740 6.810 164,920 -0.08(-1.16%)
Feb 19, 2015 6.720 6.910 6.530 6.890 211,136 +0.14(+2.07%)
Feb 18, 2015 6.650 6.770 6.630 6.750 141,387 +0.08(+1.20%)
Feb 17, 2015 6.670 6.710 6.500 6.670 149,747 -0.02(-0.30%)
Feb 13, 2015 6.930 6.690 6.690 6.690 133,600 -0.18(-2.69%)
Feb 12, 2015 6.640 6.920 6.640 6.875 191,299 +0.25(+3.85%)
Feb 11, 2015 6.710 6.789 6.550 6.620 250,075 -0.14(-2.07%)
Feb 10, 2015 6.660 6.770 6.600 6.760 54,296 +0.15(+2.27%)
Feb 09, 2015 6.830 6.890 6.550 6.610 169,566 -0.22(-3.22%)
Feb 06, 2015 6.670 6.960 6.670 6.830 366,316 +0.12(+1.79%)
Feb 05, 2015 6.540 6.775 6.510 6.710 176,144 +0.08(+1.21%)
Feb 04, 2015 6.450 6.790 6.430 6.630 297,257 +0.17(+2.63%)
Feb 03, 2015 6.320 6.540 6.290 6.460 253,561 +0.14(+2.22%)
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.