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, 2014 4.360 4.400 4.250 4.310 347,696 -0.06(-1.37%)
Sep 29, 2014 4.350 4.450 4.350 4.370 333,833 -0.02(-0.46%)
Sep 26, 2014 4.330 4.405 4.260 4.390 147,032 +0.06(+1.39%)
Sep 25, 2014 4.250 4.370 4.130 4.330 397,564 +0.07(+1.64%)
Sep 24, 2014 4.460 4.540 4.240 4.260 462,480 -0.21(-4.70%)
Sep 23, 2014 4.580 4.590 4.450 4.470 276,043 -0.06(-1.32%)
Sep 22, 2014 4.720 4.720 4.410 4.530 685,570 -0.22(-4.73%)
Sep 19, 2014 4.950 4.960 4.710 4.755 636,846 -0.21(-4.13%)
Sep 18, 2014 4.910 4.990 4.820 4.960 438,203 +0.08(+1.64%)
Sep 17, 2014 5.030 5.110 4.810 4.880 430,062 -0.17(-3.37%)
Sep 16, 2014 4.930 5.125 4.920 5.050 284,488 +0.07(+1.41%)
Sep 15, 2014 5.330 5.330 4.960 4.980 345,910 -0.31(-5.86%)
Sep 12, 2014 5.360 5.500 5.270 5.290 514,526 -0.15(-2.76%)
Sep 11, 2014 5.150 5.580 5.137 5.440 1,453,983 +0.44(+8.80%)
Sep 10, 2014 4.880 5.070 4.870 5.000 437,356 +0.09(+1.83%)
Sep 09, 2014 5.060 5.130 4.890 4.910 247,511 -0.18(-3.54%)
Sep 08, 2014 4.870 5.135 4.792 5.090 256,839 +0.20(+4.09%)
Sep 05, 2014 4.910 4.960 4.860 4.890 117,635 -0.02(-0.41%)
Sep 04, 2014 4.950 5.010 4.910 4.910 119,039 +0.00(+0.00%)
Sep 03, 2014 5.020 5.090 4.910 4.910 222,091 -0.11(-2.19%)
Sep 02, 2014 4.880 5.160 4.830 5.020 388,418 +0.18(+3.72%)
Aug 29, 2014 4.960 4.840 4.840 4.840 413,500 -0.14(-2.81%)
Aug 28, 2014 4.640 5.050 4.570 4.980 515,866 +0.34(+7.33%)
Aug 27, 2014 4.700 4.700 4.560 4.640 153,440 -0.03(-0.64%)
Aug 26, 2014 4.720 4.740 4.620 4.670 83,919 -0.04(-0.85%)
Aug 25, 2014 4.600 4.770 4.600 4.710 189,733 +0.11(+2.39%)
Aug 22, 2014 4.460 4.640 4.420 4.600 255,753 +0.11(+2.45%)
Aug 21, 2014 4.500 4.500 4.420 4.490 118,917 +0.00(+0.00%)
Aug 20, 2014 4.460 4.520 4.450 4.490 91,974 -0.02(-0.44%)
Aug 19, 2014 4.550 4.620 4.500 4.510 82,866 -0.06(-1.31%)
Aug 18, 2014 4.580 4.618 4.500 4.570 189,402 +0.00(+0.00%)
Aug 15, 2014 4.600 4.630 4.510 4.570 160,553 +0.02(+0.44%)
Aug 14, 2014 4.520 4.570 4.500 4.550 130,717 +0.00(+0.00%)
Aug 13, 2014 4.540 4.590 4.500 4.550 109,750 +0.05(+1.11%)
Aug 12, 2014 4.470 4.630 4.450 4.500 298,369 +0.01(+0.22%)
Aug 11, 2014 4.380 4.500 4.380 4.490 182,249 +0.11(+2.51%)
Aug 08, 2014 4.330 4.500 4.330 4.380 225,592 +0.03(+0.69%)
Aug 07, 2014 4.450 4.450 4.350 4.350 145,062 -0.05(-1.14%)
Aug 06, 2014 4.200 4.450 4.200 4.400 371,567 +0.18(+4.27%)
Aug 05, 2014 4.190 4.310 4.160 4.220 112,402 -0.01(-0.24%)
Aug 04, 2014 4.180 4.280 4.140 4.230 168,378 +0.06(+1.44%)
Aug 01, 2014 4.220 4.265 4.130 4.170 139,037 -0.07(-1.65%)
Jul 31, 2014 4.260 4.320 4.190 4.240 135,554 -0.10(-2.30%)
Jul 30, 2014 4.320 4.400 4.240 4.340 142,460 +0.07(+1.64%)
Jul 29, 2014 4.180 4.380 4.180 4.270 223,217 +0.08(+1.91%)
Jul 28, 2014 4.230 4.270 4.095 4.190 156,146 -0.01(-0.24%)
Jul 25, 2014 4.300 4.320 4.190 4.200 160,836 -0.11(-2.55%)
Jul 24, 2014 4.480 4.520 4.280 4.310 302,850 -0.13(-2.93%)
Jul 23, 2014 4.520 4.530 4.410 4.440 151,074 -0.04(-0.89%)
Jul 22, 2014 4.510 4.530 4.410 4.480 254,190 -0.02(-0.44%)
Jul 21, 2014 4.330 4.510 4.320 4.500 243,519 +0.17(+3.93%)
Jul 18, 2014 4.420 4.420 4.320 4.330 220,300 -0.05(-1.14%)
Jul 17, 2014 4.420 4.460 4.330 4.380 191,351 -0.07(-1.57%)
Jul 16, 2014 4.450 4.600 4.420 4.450 213,624 -0.03(-0.67%)
Jul 15, 2014 4.550 4.630 4.460 4.480 146,347 -0.07(-1.54%)
Jul 14, 2014 4.730 4.770 4.540 4.550 218,437 -0.18(-3.81%)
Jul 11, 2014 4.570 4.760 4.550 4.730 399,362 +0.17(+3.73%)
Jul 10, 2014 4.530 4.600 4.450 4.560 300,615 -0.02(-0.44%)
Jul 09, 2014 4.440 4.590 4.425 4.580 472,862 +0.19(+4.33%)
Jul 08, 2014 4.580 4.610 4.360 4.390 450,044 -0.24(-5.08%)
Jul 07, 2014 4.750 4.770 4.585 4.625 341,096 -0.14(-3.04%)
Jul 03, 2014 4.810 4.770 4.770 4.770 163,900 -0.08(-1.65%)
Jul 02, 2014 4.710 4.970 4.660 4.850 732,992 +0.11(+2.32%)
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.