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 (%)
Feb 28, 2006 14.97 15.39 14.59 14.70 627,572 -0.27(-1.80%)
Feb 27, 2006 14.30 15.09 14.30 14.97 631,439 +0.90(+6.40%)
Feb 24, 2006 14.03 14.35 13.98 14.07 220,034 -0.02(-0.14%)
Feb 23, 2006 14.09 14.17 13.93 14.09 171,635 -0.09(-0.63%)
Feb 22, 2006 14.38 14.38 13.83 14.18 469,173 -0.20(-1.39%)
Feb 21, 2006 15.09 15.10 14.33 14.38 422,951 -0.62(-4.13%)
Feb 17, 2006 15.29 15.30 14.83 15.00 358,699 -0.30(-1.96%)
Feb 16, 2006 15.27 15.47 15.17 15.30 317,600 +0.15(+0.99%)
Feb 15, 2006 15.10 15.43 14.90 15.15 402,614 +0.20(+1.34%)
Feb 14, 2006 14.37 14.95 14.35 14.95 540,127 +0.58(+4.04%)
Feb 13, 2006 14.74 14.82 14.30 14.37 570,009 -0.45(-3.04%)
Feb 10, 2006 15.75 15.79 14.53 14.82 997,497 -1.04(-6.56%)
Feb 09, 2006 15.75 16.03 15.75 15.86 515,566 +0.09(+0.57%)
Feb 08, 2006 16.23 16.41 15.75 15.77 535,256 -0.48(-2.95%)
Feb 07, 2006 16.63 16.63 16.21 16.25 278,813 -0.31(-1.87%)
Feb 06, 2006 16.25 16.61 15.96 16.56 385,894 +0.42(+2.60%)
Feb 03, 2006 16.10 16.76 15.15 16.14 1,261,400 +0.09(+0.56%)
Feb 02, 2006 16.60 16.88 16.01 16.05 320,011 -0.55(-3.31%)
Feb 01, 2006 16.22 16.86 16.22 16.60 647,615 +0.24(+1.47%)
Jan 31, 2006 16.15 16.41 15.90 16.36 383,417 +0.20(+1.24%)
Jan 30, 2006 15.87 16.24 15.83 16.16 319,433 +0.25(+1.57%)
Jan 27, 2006 16.06 16.37 15.72 15.91 422,373 -0.18(-1.12%)
Jan 26, 2006 16.21 16.40 15.90 16.09 340,434 -0.04(-0.25%)
Jan 25, 2006 16.12 16.40 15.91 16.13 385,378 +0.09(+0.56%)
Jan 24, 2006 15.63 16.24 15.63 16.04 603,696 +0.50(+3.22%)
Jan 23, 2006 16.02 16.02 15.16 15.54 600,213 -0.41(-2.57%)
Jan 20, 2006 16.50 16.55 15.75 15.95 826,559 -0.81(-4.83%)
Jan 19, 2006 16.20 17.05 16.15 16.76 859,985 +0.58(+3.58%)
Jan 18, 2006 15.80 16.28 15.58 16.18 418,501 +0.00(+0.00%)
Jan 17, 2006 16.15 16.22 16.05 16.18 365,727 -0.11(-0.68%)
Jan 13, 2006 16.15 16.34 16.05 16.29 571,597 +0.09(+0.56%)
Jan 12, 2006 15.63 16.38 15.55 16.20 1,129,100 +0.50(+3.18%)
Jan 11, 2006 16.10 16.20 15.60 15.70 675,889 -0.32(-2.00%)
Jan 10, 2006 15.08 16.07 14.95 16.02 1,067,920 +0.80(+5.26%)
Jan 09, 2006 15.17 15.41 14.98 15.22 811,606 +0.12(+0.79%)
Jan 06, 2006 15.33 15.47 14.87 15.10 610,836 -0.20(-1.31%)
Jan 05, 2006 14.99 15.50 14.85 15.30 718,552 +0.30(+2.00%)
Jan 04, 2006 15.25 15.27 14.85 15.00 625,148 -0.11(-0.73%)
Jan 03, 2006 15.43 15.56 14.67 15.11 987,834 -0.27(-1.76%)
Dec 30, 2005 15.79 15.87 15.19 15.38 729,872 -0.41(-2.60%)
Dec 29, 2005 15.34 15.85 15.34 15.79 444,436 +0.45(+2.93%)
Dec 28, 2005 15.32 15.51 15.10 15.34 297,700 +0.02(+0.13%)
Dec 27, 2005 15.38 15.58 15.15 15.32 445,800 -0.06(-0.39%)
Dec 23, 2005 15.17 15.70 14.90 15.38 600,738 +0.11(+0.72%)
Dec 22, 2005 14.50 15.45 14.50 15.27 1,192,913 +0.79(+5.46%)
Dec 21, 2005 13.95 14.75 13.95 14.48 642,211 +0.50(+3.58%)
Dec 20, 2005 14.25 14.35 13.83 13.98 412,557 -0.20(-1.41%)
Dec 19, 2005 13.96 14.35 13.96 14.18 368,019 +0.34(+2.46%)
Dec 16, 2005 13.78 13.88 13.65 13.84 241,616 +0.09(+0.65%)
Dec 15, 2005 13.97 13.97 13.42 13.75 492,711 -0.20(-1.43%)
Dec 14, 2005 14.34 14.50 13.66 13.95 407,466 -0.46(-3.19%)
Dec 13, 2005 14.30 14.62 14.03 14.41 566,563 +0.03(+0.21%)
Dec 12, 2005 14.00 14.56 13.96 14.38 749,988 +0.46(+3.30%)
Dec 09, 2005 14.00 14.12 13.86 13.92 252,810 -0.08(-0.57%)
Dec 08, 2005 14.02 14.25 13.85 14.00 397,487 -0.02(-0.14%)
Dec 07, 2005 14.12 14.15 13.85 14.02 529,223 -0.09(-0.64%)
Dec 06, 2005 13.90 14.28 13.78 14.11 530,198 +0.25(+1.80%)
Dec 05, 2005 13.80 14.00 13.62 13.86 359,871 -0.04(-0.29%)
Dec 02, 2005 14.30 14.58 13.35 13.90 976,160 -0.53(-3.67%)
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.