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 31, 2018 6.250 6.300 6.200 6.200 160,237 -0.08(-1.20%)
May 30, 2018 6.250 6.300 6.200 6.275 133,897 +0.03(+0.40%)
May 29, 2018 6.200 6.250 6.155 6.250 159,007 +0.05(+0.81%)
May 25, 2018 6.200 6.200 6.200 0 +0.03(+0.40%)
May 24, 2018 6.200 6.200 6.150 6.175 116,294 -0.03(-0.40%)
May 23, 2018 6.200 6.200 6.155 6.200 290,149 +0.00(+0.00%)
May 22, 2018 6.200 6.200 6.150 6.200 306,487 +0.00(+0.00%)
May 21, 2018 6.200 6.300 6.150 6.200 370,910 +0.00(+0.00%)
May 18, 2018 6.300 6.300 6.200 6.200 326,337 -0.10(-1.59%)
May 17, 2018 6.300 6.300 6.250 6.300 118,674 +0.00(+0.00%)
May 16, 2018 6.300 6.350 6.250 6.300 303,534 +0.00(+0.00%)
May 15, 2018 6.250 6.325 6.250 6.300 165,836 +0.02(+0.40%)
May 14, 2018 6.200 6.338 6.200 6.275 188,683 +0.03(+0.40%)
May 11, 2018 6.300 6.325 6.200 6.250 322,402 -0.10(-1.57%)
May 10, 2018 6.350 6.350 6.300 6.350 167,702 +0.02(+0.40%)
May 09, 2018 6.300 6.350 6.300 6.325 188,240 +0.05(+0.80%)
May 08, 2018 6.300 6.300 6.255 6.275 124,989 +0.00(+0.00%)
May 07, 2018 6.300 6.350 6.250 6.275 255,007 -0.07(-1.18%)
May 04, 2018 6.300 6.350 6.275 6.350 184,756 +0.10(+1.60%)
May 03, 2018 6.300 6.350 6.250 6.250 200,694 -0.05(-0.79%)
May 02, 2018 6.350 6.350 6.275 6.300 182,002 -0.05(-0.79%)
May 01, 2018 6.300 6.350 6.250 6.350 256,589 +0.05(+0.79%)
Apr 30, 2018 6.250 6.350 6.250 6.300 495,246 +0.05(+0.80%)
Apr 27, 2018 6.300 6.300 6.200 6.250 173,069 +0.00(+0.00%)
Apr 26, 2018 6.250 6.300 6.200 6.250 341,286 +0.00(+0.00%)
Apr 25, 2018 6.300 6.300 6.250 6.250 301,396 +0.00(+0.00%)
Apr 24, 2018 6.250 6.279 6.200 6.250 428,142 +0.00(+0.00%)
Apr 23, 2018 6.200 6.300 6.200 6.250 592,129 +0.00(+0.00%)
Apr 20, 2018 6.200 6.300 6.150 6.250 452,709 +0.03(+0.40%)
Apr 19, 2018 6.200 6.350 6.200 6.225 525,487 -0.08(-1.19%)
Apr 18, 2018 6.200 6.350 6.200 6.300 219,680 +0.00(+0.00%)
Apr 17, 2018 6.300 6.300 6.200 6.300 277,331 +0.08(+1.20%)
Apr 16, 2018 6.200 6.250 6.200 6.225 87,896 +0.02(+0.40%)
Apr 13, 2018 6.100 6.300 6.100 6.200 298,200 +0.10(+1.64%)
Apr 12, 2018 6.150 6.150 6.100 6.100 336,358 +0.00(+0.00%)
Apr 11, 2018 6.150 6.200 6.100 6.100 207,026 +0.00(+0.00%)
Apr 10, 2018 6.150 6.175 6.050 6.100 253,120 +0.00(+0.00%)
Apr 09, 2018 6.100 6.200 6.100 6.100 283,725 +0.00(+0.00%)
Apr 06, 2018 6.250 6.325 6.100 6.100 511,644 -0.10(-1.61%)
Apr 05, 2018 6.250 6.300 6.200 6.200 139,044 -0.05(-0.80%)
Apr 04, 2018 6.200 6.300 6.150 6.250 495,787 +0.05(+0.81%)
Apr 03, 2018 6.150 6.250 6.125 6.200 653,728 +0.05(+0.81%)
Apr 02, 2018 6.150 6.250 6.150 6.150 272,187 -0.05(-0.81%)
Mar 29, 2018 6.200 6.200 6.200 0 +0.03(+0.40%)
Mar 28, 2018 6.250 6.250 6.150 6.175 201,013 -0.03(-0.40%)
Mar 27, 2018 6.150 6.250 6.100 6.200 535,195 +0.00(+0.00%)
Mar 26, 2018 6.200 6.200 6.100 6.200 291,983 +0.05(+0.81%)
Mar 23, 2018 6.150 6.200 6.100 6.150 488,037 -0.05(-0.81%)
Mar 22, 2018 6.150 6.200 6.100 6.200 696,507 +0.15(+2.48%)
Mar 21, 2018 6.050 6.100 6.000 6.050 250,592 +0.05(+0.83%)
Mar 20, 2018 6.050 6.100 6.000 6.000 339,864 -0.05(-0.83%)
Mar 19, 2018 6.050 6.100 6.000 6.050 445,178 +0.05(+0.83%)
Mar 16, 2018 6.150 6.200 6.000 6.000 584,014 -0.15(-2.44%)
Mar 15, 2018 6.100 6.200 6.100 6.150 247,150 +0.05(+0.82%)
Mar 14, 2018 6.200 6.200 6.050 6.100 313,864 -0.05(-0.81%)
Mar 13, 2018 6.150 6.200 6.100 6.150 261,537 -0.02(-0.40%)
Mar 12, 2018 6.100 6.200 6.100 6.175 149,033 +0.05(+0.82%)
Mar 09, 2018 6.100 6.200 6.100 6.125 155,305 -0.03(-0.41%)
Mar 08, 2018 6.050 6.200 6.050 6.150 221,410 +0.10(+1.65%)
Mar 07, 2018 6.050 6.100 6.050 6.050 81,048 -0.05(-0.82%)
Mar 06, 2018 6.050 6.100 6.000 6.100 204,069 +0.00(+0.00%)
Mar 05, 2018 6.000 6.100 6.000 6.100 260,238 +0.05(+0.83%)
Mar 02, 2018 6.000 6.100 5.950 6.050 201,039 +0.05(+0.83%)
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.