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 (%)
Sep 30, 2009 14.60 14.80 14.30 14.53 947,424 -0.02(-0.14%)
Sep 29, 2009 14.51 14.70 14.47 14.55 406,213 +0.05(+0.34%)
Sep 28, 2009 14.39 14.70 14.36 14.50 388,694 +0.22(+1.54%)
Sep 25, 2009 14.50 14.61 14.10 14.28 1,296,622 -0.28(-1.92%)
Sep 24, 2009 15.38 15.38 14.42 14.56 1,033,685 -0.69(-4.52%)
Sep 23, 2009 15.01 15.47 15.01 15.25 750,703 +0.26(+1.73%)
Sep 22, 2009 15.25 15.25 14.85 14.99 293,997 -0.18(-1.19%)
Sep 21, 2009 14.94 15.34 14.92 15.17 314,715 +0.15(+1.00%)
Sep 18, 2009 15.44 15.52 14.97 15.02 659,762 -0.39(-2.53%)
Sep 17, 2009 15.55 15.55 15.35 15.41 246,374 -0.14(-0.90%)
Sep 16, 2009 15.47 15.60 15.35 15.55 212,386 +0.16(+1.04%)
Sep 15, 2009 15.46 15.65 15.35 15.39 329,792 -0.05(-0.32%)
Sep 14, 2009 15.52 15.65 15.18 15.44 358,616 -0.23(-1.47%)
Sep 11, 2009 16.00 16.00 15.59 15.67 400,890 -0.27(-1.69%)
Sep 10, 2009 15.49 15.99 15.25 15.94 933,502 +0.41(+2.64%)
Sep 09, 2009 15.29 15.60 15.05 15.53 657,738 +0.19(+1.24%)
Sep 08, 2009 14.99 15.36 14.28 15.34 1,545,238 +0.49(+3.30%)
Sep 04, 2009 14.47 14.95 14.12 14.85 1,007,547 +0.37(+2.56%)
Sep 03, 2009 14.02 14.55 13.93 14.48 941,541 +0.59(+4.25%)
Sep 02, 2009 13.94 14.30 13.83 13.89 1,515,521 -0.01(-0.07%)
Sep 01, 2009 14.04 14.42 13.82 13.90 808,705 -0.23(-1.63%)
Aug 31, 2009 14.22 14.35 13.98 14.13 863,003 -0.27(-1.87%)
Aug 28, 2009 14.79 14.84 14.22 14.40 1,320,893 -0.25(-1.71%)
Aug 27, 2009 15.16 15.21 14.33 14.65 3,730,223 -2.47(-14.43%)
Aug 26, 2009 16.50 17.45 16.50 17.12 5,030,640 +0.47(+2.82%)
Aug 25, 2009 16.57 16.78 16.19 16.65 700,838 +0.23(+1.40%)
Aug 24, 2009 16.19 16.55 15.90 16.42 982,613 -0.14(-0.85%)
Aug 21, 2009 16.78 16.82 16.31 16.56 796,133 -0.11(-0.66%)
Aug 20, 2009 16.33 16.75 16.26 16.67 606,872 +0.44(+2.71%)
Aug 19, 2009 15.96 16.75 15.85 16.23 1,435,331 +0.98(+6.43%)
Aug 18, 2009 15.42 15.84 15.24 15.25 599,634 -0.16(-1.04%)
Aug 17, 2009 15.88 16.00 15.38 15.41 352,761 -0.78(-4.82%)
Aug 14, 2009 16.70 16.83 16.10 16.19 319,463 -0.55(-3.29%)
Aug 13, 2009 16.07 16.75 16.00 16.74 386,702 +0.83(+5.22%)
Aug 12, 2009 15.57 16.54 15.57 15.91 481,458 +0.40(+2.58%)
Aug 11, 2009 15.63 15.86 15.40 15.51 184,197 -0.15(-0.96%)
Aug 10, 2009 15.75 16.24 15.61 15.66 226,003 -0.21(-1.32%)
Aug 07, 2009 16.08 16.46 15.82 15.87 231,946 +0.03(+0.19%)
Aug 06, 2009 16.46 16.55 15.80 15.84 199,678 -0.51(-3.12%)
Aug 05, 2009 16.50 16.56 16.15 16.35 216,802 -0.17(-1.03%)
Aug 04, 2009 16.61 16.80 16.37 16.52 366,761 -0.18(-1.08%)
Aug 03, 2009 16.24 16.70 15.88 16.70 332,284 +0.52(+3.21%)
Jul 31, 2009 16.49 16.73 16.17 16.18 250,285 -0.40(-2.41%)
Jul 30, 2009 16.68 17.16 16.49 16.58 441,602 -0.05(-0.30%)
Jul 29, 2009 16.16 16.68 16.10 16.63 366,717 +0.30(+1.84%)
Jul 28, 2009 15.84 16.35 15.76 16.33 342,303 +0.31(+1.94%)
Jul 27, 2009 15.95 16.28 15.68 16.02 237,388 +0.09(+0.56%)
Jul 24, 2009 15.75 16.40 15.68 15.93 276,313 -0.02(-0.13%)
Jul 23, 2009 16.04 16.40 15.73 15.95 449,997 -0.18(-1.12%)
Jul 22, 2009 15.76 16.18 15.73 16.13 319,088 +0.25(+1.57%)
Jul 21, 2009 16.16 16.18 15.53 15.88 233,149 -0.19(-1.18%)
Jul 20, 2009 14.94 16.14 14.94 16.07 673,274 +1.27(+8.58%)
Jul 17, 2009 14.86 14.86 14.39 14.80 385,694 -0.02(-0.13%)
Jul 16, 2009 14.97 15.02 14.52 14.82 318,053 -0.27(-1.79%)
Jul 15, 2009 14.78 15.45 14.60 15.09 535,424 +0.59(+4.07%)
Jul 14, 2009 14.61 14.69 14.25 14.50 331,813 -0.17(-1.16%)
Jul 13, 2009 14.19 14.78 13.94 14.67 361,373 +0.11(+0.76%)
Jul 10, 2009 14.10 14.64 13.78 14.56 522,896 +0.37(+2.61%)
Jul 09, 2009 14.32 14.99 14.14 14.19 563,295 -0.09(-0.63%)
Jul 08, 2009 14.65 14.93 13.87 14.28 369,528 -0.31(-2.12%)
Jul 07, 2009 14.36 14.88 14.30 14.59 601,113 +0.28(+1.96%)
Jul 06, 2009 15.24 15.24 14.11 14.31 1,059,948 -1.03(-6.71%)
Jul 02, 2009 16.15 16.45 15.25 15.34 835,446 -1.10(-6.69%)
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.