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 (%)
Oct 31, 2008 10.49 11.40 10.40 11.09 511,879 +0.48(+4.52%)
Oct 30, 2008 10.18 10.63 10.01 10.61 412,912 +1.03(+10.75%)
Oct 29, 2008 9.450 9.890 9.270 9.580 417,710 +0.23(+2.46%)
Oct 28, 2008 9.130 9.401 8.810 9.350 406,543 +0.35(+3.89%)
Oct 27, 2008 9.350 9.480 9.000 9.000 403,018 -0.54(-5.66%)
Oct 24, 2008 9.100 9.980 8.880 9.540 862,193 -0.40(-4.02%)
Oct 23, 2008 10.19 10.20 9.280 9.940 1,064,863 -0.56(-5.33%)
Oct 22, 2008 10.91 11.00 10.50 10.50 353,310 -0.51(-4.63%)
Oct 21, 2008 11.52 11.53 10.90 11.01 270,333 -0.52(-4.51%)
Oct 20, 2008 12.06 12.15 11.50 11.53 410,169 -0.30(-2.54%)
Oct 17, 2008 11.59 12.28 11.27 11.83 431,876 -0.17(-1.42%)
Oct 16, 2008 10.41 12.28 10.38 12.00 755,873 +1.65(+15.94%)
Oct 15, 2008 11.96 11.98 10.32 10.35 671,078 -1.73(-14.32%)
Oct 14, 2008 14.00 14.00 12.03 12.08 447,348 -1.02(-7.79%)
Oct 13, 2008 12.41 13.11 12.36 13.10 962,878 +1.21(+10.18%)
Oct 10, 2008 10.40 11.97 10.00 11.89 1,124,386 +1.24(+11.64%)
Oct 09, 2008 11.74 12.05 10.50 10.65 759,411 -0.93(-8.03%)
Oct 08, 2008 10.69 12.15 10.55 11.58 1,106,332 +0.42(+3.76%)
Oct 07, 2008 12.73 12.76 11.06 11.16 675,665 -1.16(-9.42%)
Oct 06, 2008 11.88 12.95 9.830 12.32 1,373,563 -0.07(-0.56%)
Oct 03, 2008 13.57 13.79 12.10 12.39 760,181 -0.96(-7.19%)
Oct 02, 2008 14.10 14.10 13.14 13.35 472,111 -0.73(-5.18%)
Oct 01, 2008 14.45 14.48 13.62 14.08 469,445 -0.14(-0.98%)
Sep 30, 2008 14.27 14.51 14.03 14.22 547,025 +0.09(+0.64%)
Sep 29, 2008 15.24 15.24 13.82 14.13 660,998 -1.19(-7.77%)
Sep 26, 2008 15.25 15.45 14.94 15.32 595,121 -0.38(-2.42%)
Sep 25, 2008 16.11 16.50 15.52 15.70 541,286 -0.42(-2.61%)
Sep 24, 2008 16.97 17.05 16.01 16.12 482,785 -0.84(-4.95%)
Sep 23, 2008 16.60 17.35 16.46 16.96 904,839 +0.22(+1.31%)
Sep 22, 2008 17.50 17.50 16.59 16.74 720,060 -0.67(-3.85%)
Sep 19, 2008 17.60 17.84 15.75 17.41 2,094,168 +0.26(+1.52%)
Sep 18, 2008 14.50 17.15 14.04 17.15 2,005,659 +2.95(+20.77%)
Sep 17, 2008 13.90 14.40 13.71 14.20 1,287,988 +0.05(+0.35%)
Sep 16, 2008 14.00 14.60 13.65 14.15 1,220,956 +0.02(+0.14%)
Sep 15, 2008 14.27 14.59 13.96 14.13 801,354 -0.85(-5.67%)
Sep 12, 2008 14.73 15.01 14.62 14.98 623,876 +0.07(+0.47%)
Sep 11, 2008 15.09 15.20 14.68 14.91 738,567 -0.49(-3.18%)
Sep 10, 2008 14.88 15.46 14.52 15.40 990,036 +0.62(+4.19%)
Sep 09, 2008 15.28 15.74 14.65 14.78 1,017,483 -0.58(-3.78%)
Sep 08, 2008 15.76 15.98 15.15 15.36 713,074 -0.11(-0.71%)
Sep 05, 2008 15.26 15.70 15.20 15.47 487,687 -0.01(-0.06%)
Sep 04, 2008 16.15 16.27 15.37 15.48 1,010,650 -0.89(-5.44%)
Sep 03, 2008 16.44 16.46 15.90 16.37 1,281,431 -0.27(-1.62%)
Sep 02, 2008 17.15 17.39 16.48 16.64 978,536 -0.49(-2.86%)
Aug 29, 2008 16.10 17.90 15.83 17.13 3,364,051 -0.66(-3.71%)
Aug 28, 2008 17.39 18.09 17.38 17.79 1,472,667 +0.49(+2.83%)
Aug 27, 2008 17.33 17.78 16.56 17.30 1,095,419 -0.05(-0.29%)
Aug 26, 2008 18.55 18.59 17.16 17.35 1,321,367 -1.33(-7.12%)
Aug 25, 2008 18.50 19.13 18.28 18.68 684,910 +0.16(+0.86%)
Aug 22, 2008 18.99 19.15 18.12 18.52 816,842 -0.06(-0.32%)
Aug 21, 2008 19.15 19.26 18.50 18.58 545,427 -0.68(-3.53%)
Aug 20, 2008 18.68 20.00 18.67 19.26 961,304 +0.60(+3.22%)
Aug 19, 2008 19.85 19.88 18.40 18.66 892,981 -1.32(-6.61%)
Aug 18, 2008 20.53 20.60 19.65 19.98 1,695,279 +0.43(+2.20%)
Aug 15, 2008 20.14 20.55 19.19 19.55 1,235,447 -0.35(-1.76%)
Aug 14, 2008 18.18 20.01 18.16 19.90 2,314,268 +1.59(+8.68%)
Aug 13, 2008 18.42 18.89 17.71 18.31 760,097 -0.17(-0.92%)
Aug 12, 2008 18.37 18.76 18.25 18.48 962,695 +0.07(+0.38%)
Aug 11, 2008 17.47 18.68 17.13 18.41 1,762,869 +1.48(+8.74%)
Aug 08, 2008 15.83 16.94 15.80 16.93 1,256,686 +1.08(+6.81%)
Aug 07, 2008 16.21 16.50 15.77 15.85 625,211 -0.54(-3.29%)
Aug 06, 2008 16.29 16.88 15.95 16.39 480,172 +0.09(+0.55%)
Aug 05, 2008 16.97 17.10 16.14 16.30 747,452 -0.41(-2.45%)
Aug 04, 2008 17.50 17.50 16.30 16.71 829,273 -0.50(-2.91%)
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.