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 (%)
May 30, 2014 3.550 3.550 3.400 3.440 4,499,787 -0.08(-2.41%)
May 29, 2014 3.580 3.640 3.470 3.525 218,378 -0.04(-1.26%)
May 28, 2014 3.350 3.590 3.350 3.570 577,495 +0.22(+6.57%)
May 27, 2014 3.450 3.530 3.330 3.350 340,525 -0.07(-2.05%)
May 23, 2014 3.480 3.420 3.420 3.420 501,100 -0.23(-6.30%)
May 22, 2014 3.600 3.748 3.600 3.650 144,997 +0.04(+1.11%)
May 21, 2014 3.660 3.681 3.590 3.610 294,495 -0.04(-1.10%)
May 20, 2014 3.860 3.880 3.640 3.650 308,486 -0.20(-5.19%)
May 19, 2014 3.490 3.860 3.490 3.850 581,878 +0.33(+9.38%)
May 16, 2014 3.520 3.540 3.450 3.520 108,978 +0.02(+0.57%)
May 15, 2014 3.550 3.600 3.410 3.500 580,708 -0.04(-1.13%)
May 14, 2014 3.650 3.650 3.540 3.540 220,151 -0.08(-2.21%)
May 13, 2014 3.690 3.700 3.590 3.620 201,228 -0.06(-1.63%)
May 12, 2014 3.570 3.690 3.510 3.680 433,136 +0.13(+3.66%)
May 09, 2014 3.500 3.585 3.470 3.550 321,697 +0.03(+0.85%)
May 08, 2014 3.620 3.660 3.500 3.520 265,348 -0.13(-3.56%)
May 07, 2014 3.630 3.720 3.590 3.650 183,270 +0.01(+0.27%)
May 06, 2014 3.620 3.770 3.620 3.640 168,423 -0.01(-0.27%)
May 05, 2014 3.650 3.660 3.620 3.650 201,375 -0.01(-0.27%)
May 02, 2014 3.770 3.770 3.660 3.660 127,285 -0.08(-2.14%)
May 01, 2014 3.750 3.890 3.710 3.740 177,190 -0.03(-0.80%)
Apr 30, 2014 3.750 3.870 3.680 3.770 191,447 +0.01(+0.27%)
Apr 29, 2014 3.850 3.870 3.750 3.760 165,826 -0.09(-2.34%)
Apr 28, 2014 4.070 4.079 3.830 3.850 295,271 -0.21(-5.17%)
Apr 25, 2014 4.080 4.130 4.050 4.060 182,092 -0.05(-1.22%)
Apr 24, 2014 4.220 4.270 4.100 4.110 231,494 -0.08(-1.91%)
Apr 23, 2014 4.270 4.290 4.180 4.190 113,788 -0.10(-2.33%)
Apr 22, 2014 4.270 4.360 4.240 4.290 172,529 +0.01(+0.23%)
Apr 21, 2014 4.160 4.320 4.060 4.280 128,641 +0.12(+2.88%)
Apr 17, 2014 4.130 4.160 4.160 4.160 190,200 +0.03(+0.73%)
Apr 16, 2014 4.250 4.372 4.110 4.130 183,625 -0.08(-1.90%)
Apr 15, 2014 4.230 4.318 4.130 4.210 200,418 -0.01(-0.24%)
Apr 14, 2014 4.440 4.450 4.220 4.220 264,038 -0.16(-3.65%)
Apr 11, 2014 4.400 4.480 4.350 4.380 166,344 -0.01(-0.23%)
Apr 10, 2014 4.500 4.620 4.310 4.390 691,745 -0.41(-8.54%)
Apr 09, 2014 4.580 4.810 4.500 4.800 285,491 +0.27(+5.96%)
Apr 08, 2014 4.570 4.680 4.510 4.530 158,693 -0.02(-0.44%)
Apr 07, 2014 4.630 4.660 4.520 4.550 141,657 -0.08(-1.73%)
Apr 04, 2014 4.790 4.790 4.520 4.630 198,146 -0.09(-1.91%)
Apr 03, 2014 4.770 4.850 4.685 4.720 149,449 -0.07(-1.46%)
Apr 02, 2014 4.900 4.900 4.690 4.790 160,389 -0.14(-2.84%)
Apr 01, 2014 4.790 4.940 4.642 4.930 255,935 +0.17(+3.57%)
Mar 31, 2014 4.550 4.810 4.550 4.760 163,821 +0.22(+4.85%)
Mar 28, 2014 4.690 4.790 4.530 4.540 287,365 -0.17(-3.61%)
Mar 27, 2014 4.780 4.950 4.660 4.710 197,593 -0.08(-1.67%)
Mar 26, 2014 5.230 5.230 4.790 4.790 223,575 -0.40(-7.71%)
Mar 25, 2014 5.200 5.280 5.160 5.190 99,252 +0.00(+0.00%)
Mar 24, 2014 5.190 5.230 5.130 5.190 130,830 -0.01(-0.19%)
Mar 21, 2014 5.260 5.290 5.150 5.200 232,719 -0.03(-0.57%)
Mar 20, 2014 5.150 5.290 5.119 5.230 130,452 +0.03(+0.58%)
Mar 19, 2014 5.160 5.250 5.160 5.200 129,345 +0.00(+0.00%)
Mar 18, 2014 5.090 5.200 5.080 5.200 231,058 +0.12(+2.36%)
Mar 17, 2014 5.110 5.140 4.940 5.080 142,492 -0.02(-0.39%)
Mar 14, 2014 5.000 5.140 5.000 5.100 211,331 +0.08(+1.59%)
Mar 13, 2014 5.040 5.089 5.000 5.020 109,316 -0.03(-0.59%)
Mar 12, 2014 4.950 5.080 4.850 5.050 122,500 +0.09(+1.81%)
Mar 11, 2014 5.110 5.200 4.950 4.960 149,199 -0.16(-3.13%)
Mar 10, 2014 4.940 5.140 4.890 5.120 247,491 +0.14(+2.81%)
Mar 07, 2014 4.860 5.090 4.810 4.980 340,961 +0.16(+3.32%)
Mar 06, 2014 4.880 4.940 4.792 4.820 132,259 -0.07(-1.43%)
Mar 05, 2014 4.840 4.930 4.800 4.890 216,733 +0.03(+0.62%)
Mar 04, 2014 4.880 4.940 4.840 4.860 194,716 +0.05(+1.04%)
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.