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 (%)
Nov 30, 2006 26.45 26.91 25.18 26.15 1,487,400 -0.30(-1.13%)
Nov 29, 2006 24.49 26.79 24.00 26.45 4,659,424 +3.60(+15.75%)
Nov 28, 2006 22.10 23.25 21.82 22.85 1,998,062 +0.78(+3.53%)
Nov 27, 2006 23.90 24.07 21.54 22.07 1,860,988 -1.82(-7.62%)
Nov 24, 2006 23.50 24.05 23.42 23.89 273,256 +0.29(+1.23%)
Nov 22, 2006 23.00 23.75 22.80 23.60 459,514 +0.69(+3.01%)
Nov 21, 2006 22.62 23.34 22.60 22.91 395,124 +0.15(+0.66%)
Nov 20, 2006 22.29 22.86 22.26 22.76 440,381 +0.24(+1.07%)
Nov 17, 2006 22.38 22.75 22.14 22.52 533,046 +0.06(+0.27%)
Nov 16, 2006 22.95 22.99 22.10 22.46 735,058 -0.52(-2.26%)
Nov 15, 2006 22.90 23.57 22.52 22.98 812,974 +0.09(+0.39%)
Nov 14, 2006 22.03 22.94 21.87 22.89 654,501 +0.83(+3.76%)
Nov 13, 2006 22.01 22.22 21.69 22.06 568,471 +0.17(+0.78%)
Nov 10, 2006 21.97 22.28 21.78 21.89 568,450 -0.11(-0.50%)
Nov 09, 2006 22.10 22.32 21.85 22.00 1,051,070 +0.22(+1.01%)
Nov 08, 2006 21.16 22.24 20.80 21.78 1,119,022 +0.57(+2.69%)
Nov 07, 2006 21.14 21.55 20.50 21.21 680,584 +0.16(+0.76%)
Nov 06, 2006 19.80 21.47 19.79 21.05 878,920 +1.25(+6.31%)
Nov 03, 2006 20.01 20.57 19.70 19.80 505,900 -0.17(-0.85%)
Nov 02, 2006 18.83 20.12 18.60 19.97 1,008,668 +0.95(+4.99%)
Nov 01, 2006 21.03 21.20 18.93 19.02 1,154,781 -1.98(-9.43%)
Oct 31, 2006 20.45 21.03 20.43 21.00 993,353 +0.58(+2.84%)
Oct 30, 2006 19.00 20.49 18.85 20.42 1,097,185 +1.20(+6.24%)
Oct 27, 2006 19.04 19.71 18.85 19.22 628,807 +0.17(+0.89%)
Oct 26, 2006 18.79 19.20 18.50 19.05 374,422 +0.29(+1.55%)
Oct 25, 2006 17.95 18.99 17.95 18.76 519,992 +0.80(+4.45%)
Oct 24, 2006 18.08 18.25 17.76 17.96 479,590 -0.22(-1.21%)
Oct 23, 2006 18.60 18.96 18.07 18.18 621,863 -0.42(-2.26%)
Oct 20, 2006 18.98 19.27 18.59 18.60 371,678 -0.25(-1.33%)
Oct 19, 2006 18.91 19.45 18.60 18.85 477,367 -0.15(-0.79%)
Oct 18, 2006 18.51 19.88 18.50 19.00 1,459,456 +0.70(+3.83%)
Oct 17, 2006 18.00 18.50 17.40 18.30 957,753 +0.31(+1.72%)
Oct 16, 2006 18.83 19.00 17.94 17.99 955,480 -0.97(-5.12%)
Oct 13, 2006 18.09 19.09 17.65 18.96 1,409,677 +0.36(+1.94%)
Oct 12, 2006 18.17 18.81 18.02 18.60 2,375,173 +1.09(+6.23%)
Oct 11, 2006 14.90 17.76 14.90 17.51 4,537,587 +2.68(+18.07%)
Oct 10, 2006 14.80 14.95 14.73 14.83 448,940 +0.06(+0.41%)
Oct 09, 2006 14.85 14.95 14.74 14.77 370,788 -0.11(-0.74%)
Oct 06, 2006 14.96 15.26 14.76 14.88 356,750 -0.12(-0.80%)
Oct 05, 2006 14.83 15.14 14.76 15.00 351,359 +0.20(+1.35%)
Oct 04, 2006 14.52 14.80 14.32 14.80 306,195 +0.29(+2.00%)
Oct 03, 2006 14.72 14.73 14.26 14.51 621,611 -0.35(-2.36%)
Oct 02, 2006 15.03 15.03 14.69 14.86 447,578 -0.09(-0.60%)
Sep 29, 2006 15.18 15.26 14.86 14.95 296,646 -0.13(-0.86%)
Sep 28, 2006 15.00 15.10 14.84 15.08 250,078 +0.14(+0.94%)
Sep 27, 2006 14.92 15.25 14.77 14.94 327,141 +0.03(+0.20%)
Sep 26, 2006 14.86 15.05 14.51 14.91 489,376 -0.02(-0.13%)
Sep 25, 2006 14.70 14.94 14.27 14.93 647,189 +0.15(+1.01%)
Sep 22, 2006 15.01 15.03 14.42 14.78 1,036,730 -0.48(-3.15%)
Sep 21, 2006 15.25 15.63 15.21 15.26 572,969 +0.13(+0.86%)
Sep 20, 2006 15.39 15.47 15.06 15.13 306,734 -0.16(-1.05%)
Sep 19, 2006 15.67 15.83 14.85 15.29 693,961 -0.39(-2.49%)
Sep 18, 2006 15.23 15.99 15.19 15.68 697,959 +0.53(+3.50%)
Sep 15, 2006 15.19 15.56 15.05 15.15 754,816 +0.11(+0.73%)
Sep 14, 2006 14.89 15.39 14.80 15.04 610,231 +0.04(+0.27%)
Sep 13, 2006 15.19 15.43 14.80 15.00 571,909 -0.20(-1.32%)
Sep 12, 2006 14.68 15.27 14.68 15.20 741,591 +0.64(+4.40%)
Sep 11, 2006 14.26 14.80 14.25 14.56 369,314 +0.12(+0.82%)
Sep 08, 2006 14.68 14.79 14.41 14.44 423,537 -0.14(-0.95%)
Sep 07, 2006 14.50 14.85 14.01 14.58 781,100 -0.03(-0.21%)
Sep 06, 2006 15.03 15.15 14.50 14.61 1,045,937 -0.59(-3.88%)
Sep 05, 2006 13.98 15.21 13.60 15.20 1,548,903 +1.37(+9.91%)
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.