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 29, 2009 14.96 15.54 14.84 15.46 539,926 +0.47(+3.14%)
May 28, 2009 16.40 16.40 14.75 14.99 1,861,882 -1.64(-9.86%)
May 27, 2009 16.50 16.81 16.32 16.63 710,030 -0.02(-0.12%)
May 26, 2009 15.86 16.75 15.84 16.65 581,866 +0.72(+4.52%)
May 22, 2009 15.99 16.30 15.58 15.93 357,627 -0.02(-0.13%)
May 21, 2009 15.57 16.07 15.29 15.95 387,190 +0.28(+1.79%)
May 20, 2009 16.00 16.28 15.40 15.67 810,562 -0.18(-1.14%)
May 19, 2009 14.64 16.06 14.50 15.85 988,493 +1.21(+8.27%)
May 18, 2009 13.93 14.69 13.71 14.64 674,971 +0.96(+7.02%)
May 15, 2009 13.39 13.82 13.27 13.68 398,946 +0.26(+1.94%)
May 14, 2009 12.74 13.67 12.63 13.42 497,940 +0.59(+4.60%)
May 13, 2009 12.90 13.25 12.66 12.83 418,171 -0.24(-1.84%)
May 12, 2009 13.28 13.42 12.70 13.07 339,170 -0.15(-1.13%)
May 11, 2009 13.28 13.50 12.96 13.22 326,220 -0.37(-2.72%)
May 08, 2009 14.00 14.00 13.06 13.59 468,046 -0.23(-1.66%)
May 07, 2009 13.81 13.98 13.71 13.82 569,162 +0.02(+0.14%)
May 06, 2009 13.50 13.85 13.41 13.80 448,848 +0.33(+2.45%)
May 05, 2009 13.45 13.54 12.80 13.47 577,348 -0.11(-0.81%)
May 04, 2009 13.09 13.59 13.01 13.58 258,899 +0.45(+3.43%)
May 01, 2009 12.84 13.23 12.59 13.13 298,530 +0.21(+1.63%)
Apr 30, 2009 12.81 13.20 12.74 12.92 501,611 +0.17(+1.33%)
Apr 29, 2009 12.29 12.95 12.29 12.75 422,348 +0.50(+4.08%)
Apr 28, 2009 11.94 12.36 11.75 12.25 417,196 +0.19(+1.58%)
Apr 27, 2009 12.18 12.28 11.95 12.06 497,287 -0.29(-2.35%)
Apr 24, 2009 12.30 12.58 12.23 12.35 358,899 +0.00(+0.00%)
Apr 23, 2009 12.41 12.70 11.96 12.35 499,824 +0.08(+0.65%)
Apr 22, 2009 11.62 12.70 11.62 12.27 801,572 +0.51(+4.34%)
Apr 21, 2009 11.21 12.03 11.20 11.76 558,575 +0.46(+4.07%)
Apr 20, 2009 11.89 12.08 11.11 11.30 473,007 -0.83(-6.84%)
Apr 17, 2009 11.95 12.34 11.76 12.13 766,954 +0.22(+1.85%)
Apr 16, 2009 11.97 12.16 11.68 11.91 678,096 +0.04(+0.34%)
Apr 15, 2009 12.02 12.24 11.67 11.87 582,556 -0.28(-2.30%)
Apr 14, 2009 12.61 12.79 12.05 12.15 576,425 -0.57(-4.48%)
Apr 13, 2009 13.00 13.03 12.57 12.72 526,869 -0.43(-3.27%)
Apr 09, 2009 13.46 13.71 13.10 13.15 596,683 +0.07(+0.54%)
Apr 08, 2009 13.32 13.57 13.00 13.08 514,971 -0.21(-1.58%)
Apr 07, 2009 13.50 13.61 13.13 13.29 765,831 -0.34(-2.49%)
Apr 06, 2009 13.31 13.75 13.00 13.63 727,506 +0.18(+1.34%)
Apr 03, 2009 12.95 13.99 12.85 13.45 689,060 +0.37(+2.83%)
Apr 02, 2009 12.60 13.43 12.50 13.08 709,839 +0.74(+6.00%)
Apr 01, 2009 12.21 12.51 11.80 12.34 698,888 -0.10(-0.80%)
Mar 31, 2009 11.80 12.81 11.65 12.44 790,339 +0.87(+7.52%)
Mar 30, 2009 11.85 11.97 11.45 11.57 388,081 -0.36(-3.02%)
Mar 26, 2009 11.52 12.00 11.44 11.93 602,341 +0.55(+4.83%)
Mar 25, 2009 11.04 11.70 10.96 11.38 696,454 +0.35(+3.17%)
Mar 24, 2009 12.30 12.30 11.00 11.03 1,284,209 -1.53(-12.18%)
Mar 23, 2009 11.93 13.30 11.87 12.56 1,385,855 -0.21(-1.64%)
Mar 20, 2009 13.55 13.63 12.58 12.77 729,203 -0.60(-4.49%)
Mar 19, 2009 13.70 13.75 13.32 13.37 387,641 -0.24(-1.76%)
Mar 18, 2009 14.45 14.54 13.16 13.61 1,180,101 -0.99(-6.78%)
Mar 17, 2009 14.16 14.60 13.71 14.60 532,220 +0.40(+2.82%)
Mar 16, 2009 14.86 15.20 14.15 14.20 926,466 -0.46(-3.14%)
Mar 13, 2009 14.24 14.86 13.89 14.66 874,653 +0.41(+2.88%)
Mar 12, 2009 13.75 14.38 13.55 14.25 685,271 +0.45(+3.26%)
Mar 11, 2009 14.16 14.42 13.76 13.80 1,048,719 +0.03(+0.22%)
Mar 10, 2009 13.95 14.63 12.76 13.77 1,742,705 -0.42(-2.96%)
Mar 09, 2009 14.93 15.21 14.12 14.19 874,323 -0.91(-6.03%)
Mar 06, 2009 15.07 15.54 14.50 15.10 1,064,615 +0.07(+0.47%)
Mar 05, 2009 15.70 15.88 14.70 15.03 3,078,818 +0.82(+5.77%)
Mar 04, 2009 14.38 14.80 14.00 14.21 1,647,073 +1.31(+10.16%)
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.