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 (%)
Aug 24, 2018 0.1448 0.1448 0.1448 0 -0.10(-40.90%)
Aug 23, 2018 0.2600 0.2600 0.2398 0.2450 834,200 -0.00(-1.41%)
Aug 22, 2018 0.2500 0.2610 0.2400 0.2485 832,758 -0.01(-5.48%)
Aug 21, 2018 0.2680 0.2899 0.2400 0.2629 2,959,412 -0.00(-1.17%)
Aug 20, 2018 0.2498 0.2689 0.2200 0.2660 2,386,640 +0.02(+6.83%)
Aug 17, 2018 0.2050 0.2800 0.2000 0.2490 4,869,500 +0.05(+24.50%)
Aug 16, 2018 0.1800 0.2400 0.1800 0.2000 4,404,401 -0.03(-13.04%)
Aug 15, 2018 0.3000 0.3000 0.2000 0.2300 6,277,349 -5.97(-96.29%)
Aug 14, 2018 6.100 6.200 6.100 6.200 1,164,432 +0.08(+1.22%)
Aug 13, 2018 6.100 6.200 6.100 6.125 1,080,537 -0.03(-0.41%)
Aug 10, 2018 6.100 6.150 6.100 6.150 641,100 +0.05(+0.82%)
Aug 09, 2018 6.100 6.150 6.050 6.100 861,564 +0.02(+0.41%)
Aug 08, 2018 6.050 6.150 6.050 6.075 694,016 +0.00(+0.00%)
Aug 07, 2018 6.050 6.105 6.050 6.075 1,000,885 +0.03(+0.41%)
Aug 06, 2018 6.050 6.100 6.050 6.050 375,834 +0.00(+0.00%)
Aug 03, 2018 6.050 6.100 6.050 6.050 881,900 +0.00(+0.00%)
Aug 02, 2018 6.100 6.100 6.050 6.050 479,336 +0.00(+0.00%)
Aug 01, 2018 6.050 6.100 6.050 6.050 742,376 +0.00(+0.00%)
Jul 31, 2018 6.100 6.150 6.050 6.050 5,715,584 -0.05(-0.82%)
Jul 30, 2018 6.100 6.150 6.100 6.100 735,726 +0.00(+0.00%)
Jul 27, 2018 6.150 6.150 6.100 6.100 939,200 +0.00(+0.00%)
Jul 26, 2018 6.100 6.141 6.100 6.100 153,287 +0.00(+0.00%)
Jul 25, 2018 6.100 6.150 6.050 6.100 1,000,418 +0.00(+0.00%)
Jul 24, 2018 6.100 6.160 6.100 6.100 566,263 -0.03(-0.41%)
Jul 23, 2018 6.100 6.150 6.100 6.125 657,451 -0.03(-0.41%)
Jul 20, 2018 6.100 6.150 6.100 6.150 325,221 +0.10(+1.65%)
Jul 19, 2018 6.050 6.100 6.050 6.050 81,084 +0.00(+0.00%)
Jul 18, 2018 6.050 6.100 6.050 6.050 51,928 +0.00(+0.00%)
Jul 17, 2018 6.050 6.100 6.050 6.050 72,441 -0.03(-0.41%)
Jul 16, 2018 6.050 6.100 6.025 6.075 154,959 +0.00(+0.00%)
Jul 13, 2018 6.100 6.100 6.050 6.075 64,286 -0.02(-0.41%)
Jul 12, 2018 6.050 6.100 6.050 6.100 48,664 +0.00(+0.00%)
Jul 11, 2018 6.050 6.100 6.050 6.100 48,131 +0.05(+0.83%)
Jul 10, 2018 6.050 6.150 6.050 6.050 42,440 -0.05(-0.82%)
Jul 09, 2018 6.100 6.150 5.800 6.100 403,414 -0.03(-0.41%)
Jul 06, 2018 6.100 6.150 6.100 6.125 88,344 +0.03(+0.41%)
Jul 05, 2018 6.150 6.100 6.100 61,153 +0.00(+0.00%)
Jul 03, 2018 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 02, 2018 6.100 6.150 6.100 6.100 80,141 +0.00(+0.00%)
Jun 29, 2018 6.100 6.150 6.050 6.100 154,685 +0.00(+0.00%)
Jun 28, 2018 6.100 6.130 6.100 6.100 89,302 +0.00(+0.00%)
Jun 27, 2018 6.100 6.150 6.100 6.100 82,071 -0.05(-0.81%)
Jun 26, 2018 6.100 6.150 6.100 6.150 37,031 +0.05(+0.82%)
Jun 25, 2018 6.100 6.150 6.050 6.100 155,352 -0.05(-0.81%)
Jun 22, 2018 6.100 6.150 6.075 6.150 975,088 +0.05(+0.82%)
Jun 21, 2018 6.100 6.150 6.100 6.100 124,620 -0.05(-0.81%)
Jun 20, 2018 6.150 6.150 6.100 6.150 101,621 +0.05(+0.82%)
Jun 19, 2018 6.150 6.150 6.050 6.100 139,328 -0.05(-0.81%)
Jun 18, 2018 6.100 6.150 6.050 6.150 189,243 +0.00(+0.00%)
Jun 15, 2018 6.150 6.100 6.150 456,295 +0.00(+0.00%)
Jun 14, 2018 6.200 6.200 6.150 6.150 86,014 +0.00(+0.00%)
Jun 13, 2018 6.150 6.250 6.150 6.150 172,607 +0.00(+0.00%)
Jun 12, 2018 6.150 6.200 6.150 6.150 113,833 -0.05(-0.81%)
Jun 11, 2018 6.200 6.200 6.150 6.200 142,236 +0.05(+0.81%)
Jun 08, 2018 6.200 6.225 6.150 6.150 160,377 -0.05(-0.81%)
Jun 07, 2018 6.250 6.300 6.200 6.200 96,573 -0.02(-0.40%)
Jun 06, 2018 6.250 6.250 6.200 6.225 104,024 +0.00(+0.00%)
Jun 05, 2018 6.200 6.250 6.200 6.225 204,044 +0.02(+0.40%)
Jun 04, 2018 6.150 6.250 6.150 6.200 184,449 +0.00(+0.00%)
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.