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 (%)
Mar 31, 2009 11.80 12.81 11.65 12.44 790,339 +0.87(+7.52%)
Mar 30, 2009 11.85 11.97 11.45 11.57 388,081 -0.36(-3.02%)
Mar 26, 2009 11.52 12.00 11.44 11.93 602,341 +0.55(+4.83%)
Mar 25, 2009 11.04 11.70 10.96 11.38 696,454 +0.35(+3.17%)
Mar 24, 2009 12.30 12.30 11.00 11.03 1,284,209 -1.53(-12.18%)
Mar 23, 2009 11.93 13.30 11.87 12.56 1,385,855 -0.21(-1.64%)
Mar 20, 2009 13.55 13.63 12.58 12.77 729,203 -0.60(-4.49%)
Mar 19, 2009 13.70 13.75 13.32 13.37 387,641 -0.24(-1.76%)
Mar 18, 2009 14.45 14.54 13.16 13.61 1,180,101 -0.99(-6.78%)
Mar 17, 2009 14.16 14.60 13.71 14.60 532,220 +0.40(+2.82%)
Mar 16, 2009 14.86 15.20 14.15 14.20 926,466 -0.46(-3.14%)
Mar 13, 2009 14.24 14.86 13.89 14.66 874,653 +0.41(+2.88%)
Mar 12, 2009 13.75 14.38 13.55 14.25 685,271 +0.45(+3.26%)
Mar 11, 2009 14.16 14.42 13.76 13.80 1,048,719 +0.03(+0.22%)
Mar 10, 2009 13.95 14.63 12.76 13.77 1,742,705 -0.42(-2.96%)
Mar 09, 2009 14.93 15.21 14.12 14.19 874,323 -0.91(-6.03%)
Mar 06, 2009 15.07 15.54 14.50 15.10 1,064,615 +0.07(+0.47%)
Mar 05, 2009 15.70 15.88 14.70 15.03 3,078,818 +0.82(+5.77%)
Mar 04, 2009 14.38 14.80 14.00 14.21 1,647,073 +1.31(+10.16%)
Mar 02, 2009 13.44 13.61 12.84 12.90 586,572 -0.82(-5.98%)
Feb 27, 2009 13.52 14.20 13.20 13.72 460,768 -0.07(-0.51%)
Feb 26, 2009 13.38 14.65 13.38 13.79 1,015,378 +0.51(+3.84%)
Feb 25, 2009 13.49 13.51 12.82 13.28 623,032 -0.14(-1.04%)
Feb 24, 2009 13.39 13.56 13.08 13.42 635,778 +0.29(+2.21%)
Feb 23, 2009 13.56 13.93 13.01 13.13 650,944 -0.36(-2.67%)
Feb 20, 2009 13.72 13.95 12.91 13.49 683,927 -0.48(-3.44%)
Feb 19, 2009 14.38 14.50 13.48 13.97 655,949 -0.43(-2.99%)
Feb 18, 2009 13.80 14.59 13.57 14.40 789,878 +0.84(+6.19%)
Feb 17, 2009 13.36 13.80 13.11 13.56 776,256 -0.24(-1.74%)
Feb 13, 2009 13.34 14.00 12.87 13.80 2,282,860 +1.39(+11.20%)
Feb 12, 2009 12.25 12.52 11.25 12.41 846,316 +0.84(+7.26%)
Feb 11, 2009 11.38 11.75 11.35 11.57 415,560 +0.22(+1.94%)
Feb 10, 2009 11.32 11.75 11.00 11.35 419,897 -0.12(-1.05%)
Feb 09, 2009 11.04 11.52 10.95 11.47 321,140 +0.38(+3.43%)
Feb 06, 2009 10.63 11.28 10.63 11.09 562,779 +0.42(+3.94%)
Feb 05, 2009 10.00 10.79 9.990 10.67 576,492 +0.65(+6.49%)
Feb 04, 2009 10.02 10.49 9.740 10.02 490,615 -0.01(-0.10%)
Feb 03, 2009 9.810 10.24 9.587 10.03 412,219 +0.25(+2.56%)
Feb 02, 2009 10.18 10.18 9.740 9.780 550,621 -0.44(-4.31%)
Jan 30, 2009 10.99 11.19 10.03 10.22 640,005 -0.68(-6.24%)
Jan 29, 2009 11.50 11.50 10.86 10.90 221,889 -0.79(-6.76%)
Jan 28, 2009 11.73 11.85 11.41 11.69 249,153 +0.21(+1.83%)
Jan 27, 2009 11.31 11.76 11.28 11.48 235,321 +0.16(+1.41%)
Jan 26, 2009 11.36 11.44 11.06 11.32 420,490 -0.05(-0.44%)
Jan 23, 2009 10.63 11.54 10.55 11.37 643,514 +0.45(+4.12%)
Jan 22, 2009 10.47 11.00 10.37 10.92 466,510 +0.21(+1.96%)
Jan 21, 2009 10.52 10.71 10.24 10.71 499,374 +0.51(+5.00%)
Jan 20, 2009 11.00 11.00 10.16 10.20 345,930 -0.61(-5.64%)
Jan 16, 2009 10.46 10.82 10.10 10.81 501,777 +0.44(+4.24%)
Jan 15, 2009 10.29 10.39 9.750 10.37 286,835 +0.06(+0.58%)
Jan 14, 2009 10.66 10.71 10.21 10.31 299,728 -0.47(-4.36%)
Jan 13, 2009 10.72 10.89 10.46 10.78 305,017 +0.02(+0.19%)
Jan 12, 2009 10.42 11.05 10.42 10.76 485,418 +0.46(+4.47%)
Jan 09, 2009 10.78 10.82 10.19 10.30 246,771 -0.45(-4.19%)
Jan 08, 2009 10.60 10.87 10.33 10.75 266,409 +0.02(+0.19%)
Jan 07, 2009 10.84 11.05 10.54 10.73 318,893 -0.40(-3.59%)
Jan 06, 2009 9.880 11.25 9.880 11.13 631,820 +0.99(+9.76%)
Jan 05, 2009 10.18 10.39 9.900 10.14 394,659 +0.04(+0.40%)
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.