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 (%)
Jun 30, 2006 9.750 9.970 9.390 9.430 3,119,027 -0.24(-2.48%)
Jun 29, 2006 9.160 9.950 9.160 9.670 1,215,000 +0.51(+5.57%)
Jun 28, 2006 9.070 9.350 8.850 9.160 959,851 +0.33(+3.74%)
Jun 27, 2006 10.02 10.19 8.590 8.830 2,661,424 -1.24(-12.31%)
Jun 26, 2006 11.18 11.18 9.960 10.07 1,249,000 -1.02(-9.20%)
Jun 23, 2006 11.15 11.20 10.95 11.09 121,135 -0.03(-0.27%)
Jun 22, 2006 11.42 11.45 10.90 11.12 313,543 -0.24(-2.11%)
Jun 21, 2006 11.15 11.47 11.15 11.36 299,748 +0.20(+1.79%)
Jun 20, 2006 11.08 11.23 11.01 11.16 366,896 +0.11(+1.00%)
Jun 19, 2006 11.44 11.58 10.97 11.05 464,944 -0.30(-2.64%)
Jun 16, 2006 11.70 11.74 11.31 11.35 412,139 -0.29(-2.49%)
Jun 15, 2006 11.14 11.64 11.00 11.64 323,361 +0.60(+5.43%)
Jun 14, 2006 11.34 11.46 10.76 11.04 508,841 -0.21(-1.87%)
Jun 13, 2006 11.15 11.68 10.85 11.25 569,198 +0.04(+0.36%)
Jun 12, 2006 11.49 11.50 11.12 11.21 508,942 -0.35(-3.03%)
Jun 09, 2006 11.80 11.99 11.34 11.56 412,233 -0.10(-0.86%)
Jun 08, 2006 11.55 11.70 11.06 11.66 556,766 +0.17(+1.48%)
Jun 07, 2006 11.98 12.10 11.46 11.49 605,605 -0.54(-4.49%)
Jun 06, 2006 11.59 12.50 11.35 12.03 765,929 +0.56(+4.88%)
Jun 05, 2006 12.61 12.61 11.38 11.47 960,724 -1.03(-8.24%)
Jun 02, 2006 12.62 12.86 12.49 12.50 905,384 -0.04(-0.32%)
Jun 01, 2006 14.20 14.22 12.34 12.54 1,727,518 -1.36(-9.78%)
May 31, 2006 13.65 14.25 13.52 13.90 1,519,228 +0.72(+5.46%)
May 30, 2006 13.18 13.27 12.88 13.18 355,816 +0.09(+0.69%)
May 26, 2006 12.90 13.18 12.66 13.09 265,065 +0.16(+1.24%)
May 25, 2006 11.98 13.00 11.98 12.93 530,822 +1.09(+9.21%)
May 24, 2006 11.56 12.02 11.32 11.84 911,451 +0.44(+3.86%)
May 23, 2006 12.14 12.45 11.30 11.40 1,041,806 -0.60(-5.00%)
May 22, 2006 12.50 12.53 11.88 12.00 1,372,247 -0.67(-5.29%)
May 19, 2006 12.99 13.02 12.55 12.67 580,149 -0.25(-1.93%)
May 18, 2006 13.03 13.31 12.85 12.92 254,243 -0.11(-0.84%)
May 17, 2006 13.26 13.42 12.90 13.03 256,208 -0.26(-1.96%)
May 16, 2006 13.60 13.75 13.29 13.29 190,757 -0.26(-1.92%)
May 15, 2006 13.49 13.64 13.03 13.55 197,499 -0.02(-0.15%)
May 12, 2006 13.83 14.02 13.41 13.57 314,652 -0.34(-2.44%)
May 11, 2006 14.70 14.71 13.83 13.91 474,992 -0.79(-5.37%)
May 10, 2006 14.70 14.77 14.50 14.70 228,561 +0.00(+0.00%)
May 09, 2006 14.68 14.80 14.60 14.70 237,528 +0.05(+0.34%)
May 08, 2006 14.25 14.85 14.21 14.65 257,089 +0.33(+2.30%)
May 05, 2006 14.25 14.59 14.14 14.32 155,115 +0.12(+0.85%)
May 04, 2006 14.11 14.34 14.00 14.20 135,360 +0.06(+0.42%)
May 03, 2006 14.13 14.25 13.87 14.14 177,318 -0.04(-0.28%)
May 02, 2006 13.59 14.22 13.56 14.18 328,555 +0.59(+4.34%)
May 01, 2006 13.91 14.10 13.49 13.59 389,437 -0.29(-2.09%)
Apr 28, 2006 13.91 14.15 13.88 13.88 220,500 -0.08(-0.57%)
Apr 27, 2006 14.00 14.19 13.72 13.96 340,313 -0.15(-1.06%)
Apr 26, 2006 13.97 14.20 13.94 14.11 429,310 +0.18(+1.29%)
Apr 25, 2006 13.25 14.13 13.22 13.93 349,368 +0.58(+4.34%)
Apr 24, 2006 13.65 13.70 13.00 13.35 323,026 -0.30(-2.20%)
Apr 21, 2006 13.85 13.95 13.63 13.65 207,454 -0.21(-1.52%)
Apr 20, 2006 13.36 13.96 13.35 13.86 355,065 +0.47(+3.51%)
Apr 19, 2006 13.29 13.42 13.04 13.39 231,277 +0.18(+1.36%)
Apr 18, 2006 13.00 13.42 12.90 13.21 434,645 +0.28(+2.17%)
Apr 17, 2006 13.72 13.75 12.83 12.93 669,828 -0.79(-5.76%)
Apr 13, 2006 13.69 13.92 13.63 13.72 169,541 +0.02(+0.15%)
Apr 12, 2006 13.40 13.89 13.45 13.70 316,482 +0.30(+2.24%)
Apr 11, 2006 14.00 14.10 13.33 13.40 489,981 -0.57(-4.08%)
Apr 10, 2006 14.42 14.43 13.83 13.97 304,707 -0.48(-3.32%)
Apr 07, 2006 14.55 14.69 14.11 14.45 429,567 -0.11(-0.76%)
Apr 06, 2006 14.45 14.85 14.31 14.56 268,463 +0.05(+0.34%)
Apr 05, 2006 14.38 14.61 14.30 14.51 294,859 +0.11(+0.76%)
Apr 04, 2006 14.39 14.50 14.37 14.40 261,674 -0.09(-0.62%)
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.