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 29, 2008 30.77 31.98 29.24 29.47 4,454,001 -0.51(-1.70%)
Feb 28, 2008 32.76 32.78 29.52 29.98 4,640,675 -2.48(-7.64%)
Feb 27, 2008 32.03 33.04 31.16 32.46 5,255,451 +1.85(+6.04%)
Feb 26, 2008 34.32 34.92 29.90 30.61 6,474,006 -3.56(-10.42%)
Feb 25, 2008 34.74 35.10 31.55 34.17 6,060,254 -0.81(-2.32%)
Feb 22, 2008 41.13 41.98 34.40 34.98 7,508,496 -6.17(-14.99%)
Feb 21, 2008 42.40 43.50 40.59 41.15 2,457,053 -0.29(-0.70%)
Feb 20, 2008 40.16 41.87 40.05 41.44 2,367,657 +1.05(+2.60%)
Feb 19, 2008 43.20 43.35 40.13 40.39 5,621,980 -4.56(-10.14%)
Feb 18, 2008 43.96 45.36 43.91 44.95 1,355,778 +0.00(+0.00%)
Feb 15, 2008 43.96 45.36 43.91 44.95 1,355,563 +0.53(+1.19%)
Feb 14, 2008 45.93 46.48 43.89 44.42 1,354,031 -1.31(-2.86%)
Feb 13, 2008 44.50 46.24 44.00 45.73 1,908,436 +1.87(+4.26%)
Feb 12, 2008 42.75 45.51 42.66 43.86 2,823,901 +2.28(+5.48%)
Feb 11, 2008 40.20 42.07 40.00 41.58 2,152,155 +1.42(+3.54%)
Feb 08, 2008 40.10 40.95 39.03 40.16 1,697,493 +0.04(+0.10%)
Feb 07, 2008 39.00 42.09 38.66 40.12 3,206,426 -0.50(-1.23%)
Feb 06, 2008 43.70 44.94 40.19 40.62 2,578,956 -2.54(-5.89%)
Feb 05, 2008 48.25 48.36 43.04 43.16 4,039,626 -6.43(-12.97%)
Feb 04, 2008 48.52 49.62 48.04 49.59 1,656,084 +1.03(+2.12%)
Feb 01, 2008 46.38 49.00 45.10 48.56 2,499,498 +3.34(+7.39%)
Jan 31, 2008 42.00 45.94 41.90 45.22 2,222,289 +1.95(+4.51%)
Jan 30, 2008 46.60 46.68 42.41 43.27 3,656,589 -3.02(-6.52%)
Jan 29, 2008 46.98 47.28 45.00 46.29 1,433,195 -0.06(-0.13%)
Jan 28, 2008 46.52 47.37 45.09 46.35 1,510,673 +0.52(+1.13%)
Jan 25, 2008 46.82 48.88 45.05 45.83 3,570,316 +0.02(+0.04%)
Jan 24, 2008 42.29 46.78 42.22 45.81 3,086,850 +3.94(+9.41%)
Jan 23, 2008 40.22 42.70 38.12 41.87 2,749,074 +0.78(+1.90%)
Jan 22, 2008 36.62 42.10 35.45 41.09 3,423,796 +0.90(+2.24%)
Jan 21, 2008 38.45 40.40 36.05 40.19 3,912,291 +0.00(+0.00%)
Jan 18, 2008 38.45 40.40 36.05 40.19 3,911,388 +4.71(+13.28%)
Jan 17, 2008 38.73 39.68 35.00 35.48 2,514,209 -3.27(-8.44%)
Jan 16, 2008 39.50 41.18 36.65 38.75 3,708,385 -2.37(-5.76%)
Jan 15, 2008 42.80 43.68 40.96 41.12 2,226,261 -3.52(-7.89%)
Jan 14, 2008 45.00 45.00 42.95 44.64 1,984,403 +1.30(+3.00%)
Jan 11, 2008 45.88 46.73 42.54 43.34 1,868,369 -3.47(-7.41%)
Jan 10, 2008 43.58 47.16 42.60 46.81 3,232,794 +2.06(+4.60%)
Jan 09, 2008 45.17 46.81 41.95 44.75 3,802,550 -0.67(-1.48%)
Jan 08, 2008 45.03 48.38 44.09 45.42 4,256,505 +1.40(+3.18%)
Jan 07, 2008 52.20 52.20 42.94 44.02 5,564,408 -6.53(-12.92%)
Jan 04, 2008 53.78 54.00 47.20 50.55 4,092,307 -4.63(-8.39%)
Jan 03, 2008 54.93 56.25 54.11 55.18 1,934,393 +1.20(+2.22%)
Jan 02, 2008 56.55 57.37 53.20 53.98 2,245,009 -1.22(-2.21%)
Jan 01, 2008 56.69 57.60 54.33 55.20 0 +0.00(+0.00%)
Dec 31, 2007 56.69 57.60 54.33 55.20 2,471,970 -2.47(-4.28%)
Dec 28, 2007 54.67 58.61 54.23 57.67 2,773,592 +3.94(+7.33%)
Dec 27, 2007 56.50 56.62 53.66 53.73 1,516,448 -3.07(-5.40%)
Dec 26, 2007 56.82 57.60 53.50 56.80 2,995,568 -0.14(-0.25%)
Dec 24, 2007 60.65 60.92 55.05 56.94 2,512,556 -3.49(-5.78%)
Dec 21, 2007 64.32 64.35 59.64 60.43 2,526,214 -2.86(-4.52%)
Dec 20, 2007 64.72 64.72 62.05 63.29 1,153,909 -0.48(-0.75%)
Dec 19, 2007 62.03 64.68 61.92 63.77 1,195,377 +1.88(+3.04%)
Dec 18, 2007 63.53 63.57 59.54 61.89 1,983,650 -0.82(-1.31%)
Dec 17, 2007 65.41 65.72 61.80 62.71 1,853,665 -3.16(-4.80%)
Dec 14, 2007 65.50 67.45 65.28 65.87 898,114 -0.20(-0.30%)
Dec 13, 2007 66.47 66.80 64.55 66.07 1,518,878 +0.09(+0.14%)
Dec 12, 2007 68.00 68.84 64.50 65.98 2,072,607 -0.47(-0.71%)
Dec 11, 2007 70.45 71.13 66.00 66.45 2,588,441 -5.72(-7.93%)
Dec 10, 2007 70.98 73.00 70.26 72.17 1,148,532 +1.73(+2.46%)
Dec 07, 2007 71.75 71.75 69.06 70.44 1,394,553 -0.50(-0.70%)
Dec 06, 2007 71.00 72.39 69.49 70.94 1,454,705 -0.21(-0.30%)
Dec 05, 2007 68.32 71.32 68.30 71.15 2,417,316 +4.23(+6.32%)
Dec 04, 2007 67.63 67.74 66.00 66.92 1,066,925 -0.91(-1.34%)
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.