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 28, 2014 4.580 4.590 4.500 4.560 77,156 -0.01(-0.22%)
Nov 26, 2014 4.450 4.570 4.570 4.570 125,200 +0.09(+2.01%)
Nov 25, 2014 4.540 4.540 4.430 4.480 176,121 -0.08(-1.75%)
Nov 24, 2014 4.660 4.690 4.500 4.560 159,894 -0.11(-2.36%)
Nov 21, 2014 4.490 4.720 4.370 4.670 370,525 +0.29(+6.62%)
Nov 20, 2014 4.150 4.410 4.150 4.380 99,041 +0.13(+3.06%)
Nov 19, 2014 4.240 4.390 4.150 4.250 222,400 +0.05(+1.19%)
Nov 18, 2014 4.200 4.280 4.140 4.200 184,096 -0.02(-0.47%)
Nov 17, 2014 4.280 4.440 4.220 4.220 114,495 -0.10(-2.31%)
Nov 14, 2014 4.110 4.360 4.100 4.320 299,082 +0.19(+4.60%)
Nov 13, 2014 4.170 4.300 4.120 4.130 199,479 -0.01(-0.24%)
Nov 12, 2014 4.080 4.363 4.072 4.140 477,347 +0.04(+0.98%)
Nov 11, 2014 4.210 4.260 4.080 4.100 417,909 -0.07(-1.68%)
Nov 10, 2014 4.100 4.290 4.060 4.170 175,855 +0.09(+2.21%)
Nov 07, 2014 4.110 4.160 3.940 4.080 482,531 -0.05(-1.21%)
Nov 06, 2014 4.210 4.300 4.110 4.130 255,474 -0.05(-1.20%)
Nov 05, 2014 4.230 4.230 4.040 4.180 205,104 +0.02(+0.48%)
Nov 04, 2014 4.020 4.190 4.010 4.160 141,694 +0.11(+2.72%)
Nov 03, 2014 3.980 4.050 3.850 4.050 232,671 +0.06(+1.50%)
Oct 31, 2014 4.030 4.030 3.950 3.990 194,724 +0.03(+0.76%)
Oct 30, 2014 3.910 3.980 3.860 3.960 318,009 +0.01(+0.25%)
Oct 29, 2014 3.990 3.990 3.900 3.950 191,242 -0.01(-0.25%)
Oct 28, 2014 3.871 3.990 3.840 3.960 166,860 +0.09(+2.33%)
Oct 27, 2014 3.920 3.930 3.930 3.870 109,464 -0.06(-1.53%)
Oct 24, 2014 3.940 3.979 3.840 3.930 152,169 -0.01(-0.25%)
Oct 23, 2014 3.890 4.030 3.844 3.940 189,918 +0.06(+1.55%)
Oct 22, 2014 3.940 3.970 3.840 3.880 174,796 -0.06(-1.52%)
Oct 21, 2014 3.750 3.950 3.750 3.940 275,747 +0.23(+6.20%)
Oct 20, 2014 3.750 3.770 3.680 3.710 570,468 -0.05(-1.33%)
Oct 17, 2014 3.920 3.970 3.740 3.760 269,444 -0.07(-1.83%)
Oct 16, 2014 3.770 3.910 3.670 3.830 255,842 +0.02(+0.52%)
Oct 15, 2014 3.710 3.890 3.680 3.810 282,839 +0.06(+1.60%)
Oct 14, 2014 3.700 3.870 3.700 3.750 361,049 +0.05(+1.35%)
Oct 13, 2014 3.760 3.900 3.760 3.700 567,771 -0.07(-1.86%)
Oct 10, 2014 3.980 4.000 3.730 3.770 444,246 -0.23(-5.75%)
Oct 09, 2014 4.130 4.150 3.995 4.000 183,952 -0.15(-3.61%)
Oct 08, 2014 4.160 4.200 3.979 4.150 482,899 -0.03(-0.72%)
Oct 07, 2014 4.180 4.300 4.120 4.180 303,390 -0.06(-1.42%)
Oct 06, 2014 4.390 4.440 4.170 4.240 165,624 -0.16(-3.64%)
Oct 03, 2014 4.210 4.430 4.180 4.400 262,670 +0.21(+5.01%)
Oct 02, 2014 4.180 4.270 4.070 4.190 300,757 +0.00(+0.00%)
Oct 01, 2014 4.330 4.340 4.180 4.190 300,975 -0.12(-2.78%)
Sep 30, 2014 4.360 4.400 4.250 4.310 347,696 -0.06(-1.37%)
Sep 29, 2014 4.350 4.450 4.350 4.370 333,833 -0.02(-0.46%)
Sep 26, 2014 4.330 4.405 4.260 4.390 147,032 +0.06(+1.39%)
Sep 25, 2014 4.250 4.370 4.130 4.330 397,564 +0.07(+1.64%)
Sep 24, 2014 4.460 4.540 4.240 4.260 462,480 -0.21(-4.70%)
Sep 23, 2014 4.580 4.590 4.450 4.470 276,043 -0.06(-1.32%)
Sep 22, 2014 4.720 4.720 4.410 4.530 685,570 -0.22(-4.73%)
Sep 19, 2014 4.950 4.960 4.710 4.755 636,846 -0.21(-4.13%)
Sep 18, 2014 4.910 4.990 4.820 4.960 438,203 +0.08(+1.64%)
Sep 17, 2014 5.030 5.110 4.810 4.880 430,062 -0.17(-3.37%)
Sep 16, 2014 4.930 5.125 4.920 5.050 284,488 +0.07(+1.41%)
Sep 15, 2014 5.330 5.330 4.960 4.980 345,910 -0.31(-5.86%)
Sep 12, 2014 5.360 5.500 5.270 5.290 514,526 -0.15(-2.76%)
Sep 11, 2014 5.150 5.580 5.137 5.440 1,453,983 +0.44(+8.80%)
Sep 10, 2014 4.880 5.070 4.870 5.000 437,356 +0.09(+1.83%)
Sep 09, 2014 5.060 5.130 4.890 4.910 247,511 -0.18(-3.54%)
Sep 08, 2014 4.870 5.135 4.792 5.090 256,839 +0.20(+4.09%)
Sep 05, 2014 4.910 4.960 4.860 4.890 117,635 -0.02(-0.41%)
Sep 04, 2014 4.950 5.010 4.910 4.910 119,039 +0.00(+0.00%)
Sep 03, 2014 5.020 5.090 4.910 4.910 222,091 -0.11(-2.19%)
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.