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 30, 2008 18.00 18.73 17.55 18.50 6,901,678 -3.41(-15.56%)
May 29, 2008 21.53 22.37 21.01 21.91 2,909,305 +0.42(+1.95%)
May 28, 2008 22.11 22.22 20.60 21.49 2,777,147 -0.61(-2.76%)
May 27, 2008 23.23 23.71 21.23 22.10 2,545,369 -1.40(-5.96%)
May 26, 2008 22.75 23.50 22.63 23.50 1,011,760 +0.00(+0.00%)
May 23, 2008 22.75 23.50 22.63 23.50 1,011,480 +0.66(+2.89%)
May 22, 2008 23.60 24.10 22.58 22.84 1,387,044 -0.85(-3.59%)
May 21, 2008 24.00 24.60 23.04 23.69 1,558,437 -0.21(-0.88%)
May 20, 2008 24.50 24.68 23.40 23.90 1,108,851 -0.57(-2.33%)
May 19, 2008 23.89 26.10 23.86 24.47 2,746,766 +0.88(+3.73%)
May 16, 2008 23.60 23.80 23.01 23.59 1,402,062 +0.49(+2.12%)
May 15, 2008 22.12 23.40 22.06 23.10 1,800,377 +1.27(+5.82%)
May 14, 2008 21.76 22.65 21.58 21.83 971,237 +0.03(+0.14%)
May 13, 2008 20.83 22.36 20.75 21.80 1,187,725 +0.89(+4.26%)
May 12, 2008 20.60 21.21 20.17 20.91 936,127 +0.22(+1.06%)
May 09, 2008 21.16 21.60 20.13 20.69 1,503,543 -0.89(-4.12%)
May 08, 2008 22.05 22.35 21.21 21.58 1,237,124 -0.19(-0.87%)
May 07, 2008 22.43 22.88 21.55 21.77 2,008,057 -0.70(-3.12%)
May 06, 2008 20.10 23.25 19.82 22.47 3,124,803 +2.22(+10.96%)
May 05, 2008 18.30 20.88 18.23 20.25 2,909,690 +1.82(+9.88%)
May 02, 2008 18.54 18.86 18.26 18.43 1,076,523 +0.19(+1.04%)
May 01, 2008 17.83 18.43 17.56 18.24 1,413,684 +0.36(+2.01%)
Apr 30, 2008 18.34 18.47 17.65 17.88 1,459,968 -0.27(-1.49%)
Apr 29, 2008 18.39 18.95 18.00 18.15 1,454,279 -0.24(-1.31%)
Apr 28, 2008 18.35 18.90 18.17 18.39 1,485,635 -0.05(-0.27%)
Apr 25, 2008 19.37 19.39 18.05 18.44 1,958,271 -0.43(-2.28%)
Apr 24, 2008 18.27 19.37 17.72 18.87 2,341,429 +0.61(+3.34%)
Apr 23, 2008 17.68 18.30 17.50 18.26 1,755,238 +0.83(+4.76%)
Apr 22, 2008 18.00 18.00 17.06 17.43 1,528,432 -0.39(-2.19%)
Apr 21, 2008 17.75 17.95 17.28 17.82 1,404,608 +0.15(+0.85%)
Apr 18, 2008 18.70 18.70 17.58 17.67 2,065,355 -0.11(-0.62%)
Apr 17, 2008 17.50 18.03 17.30 17.78 2,158,151 +0.28(+1.60%)
Apr 16, 2008 16.50 17.65 16.19 17.50 4,792,253 +1.83(+11.68%)
Apr 15, 2008 19.80 19.80 15.31 15.67 10,192,528 -5.36(-25.49%)
Apr 14, 2008 21.57 21.88 20.83 21.03 1,139,900 -0.26(-1.22%)
Apr 11, 2008 21.26 22.16 21.00 21.29 1,464,059 -0.99(-4.44%)
Apr 10, 2008 22.10 22.40 21.51 22.28 1,774,692 -0.07(-0.31%)
Apr 09, 2008 22.35 23.23 21.85 22.35 1,634,677 -0.24(-1.06%)
Apr 08, 2008 23.34 23.69 22.53 22.59 1,425,056 -1.03(-4.36%)
Apr 07, 2008 23.70 24.75 23.54 23.62 1,565,220 +0.04(+0.17%)
Apr 04, 2008 23.75 23.99 23.10 23.58 1,259,472 -0.03(-0.13%)
Apr 03, 2008 23.06 23.75 22.97 23.61 1,570,894 +0.22(+0.94%)
Apr 02, 2008 23.96 24.12 23.03 23.39 1,680,540 -0.54(-2.26%)
Apr 01, 2008 23.46 23.93 23.05 23.93 1,567,087 +1.26(+5.56%)
Mar 31, 2008 22.55 23.00 22.39 22.67 1,639,311 +0.16(+0.71%)
Mar 28, 2008 23.48 23.61 22.31 22.51 1,865,949 -0.31(-1.36%)
Mar 27, 2008 23.75 23.75 22.69 22.82 1,561,071 -0.63(-2.69%)
Mar 26, 2008 23.76 24.01 22.96 23.45 1,874,451 -0.48(-2.01%)
Mar 25, 2008 23.60 24.12 22.92 23.93 2,365,633 +1.09(+4.77%)
Mar 24, 2008 22.39 23.43 22.29 22.84 2,429,194 +0.73(+3.30%)
Mar 21, 2008 20.76 22.49 20.49 22.11 4,155,584 +0.00(+0.00%)
Mar 20, 2008 20.76 22.49 20.49 22.11 4,154,284 +1.73(+8.49%)
Mar 19, 2008 21.94 22.00 20.15 20.38 3,978,877 -1.36(-6.26%)
Mar 18, 2008 21.56 21.95 20.85 21.74 3,324,091 +1.32(+6.46%)
Mar 17, 2008 20.24 20.98 20.04 20.42 3,820,450 -0.66(-3.13%)
Mar 14, 2008 21.46 21.87 21.02 21.08 4,152,708 -0.02(-0.09%)
Mar 13, 2008 22.20 22.65 20.10 21.10 14,204,027 -4.16(-16.47%)
Mar 12, 2008 27.15 27.80 24.94 25.26 5,751,889 -1.39(-5.22%)
Mar 11, 2008 25.70 26.69 24.12 26.65 3,640,633 +1.93(+7.81%)
Mar 10, 2008 26.82 26.89 24.62 24.72 3,129,327 -1.64(-6.22%)
Mar 07, 2008 26.90 28.58 25.67 26.36 4,085,073 -0.88(-3.23%)
Mar 06, 2008 26.70 28.20 26.43 27.24 3,556,029 +0.78(+2.95%)
Mar 05, 2008 26.98 27.32 25.87 26.46 2,398,228 -0.09(-0.34%)
Mar 04, 2008 26.49 27.00 25.02 26.55 4,395,661 -0.17(-0.64%)
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.