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, 2010 11.59 11.69 11.42 11.49 438,812 -0.03(-0.26%)
Sep 29, 2010 11.25 11.57 11.20 11.52 444,150 +0.25(+2.22%)
Sep 28, 2010 10.94 11.33 10.81 11.27 503,554 +0.31(+2.83%)
Sep 27, 2010 10.97 11.05 10.82 10.96 206,191 -0.04(-0.36%)
Sep 24, 2010 10.68 11.00 10.53 11.00 320,834 +0.47(+4.46%)
Sep 23, 2010 10.46 10.73 10.46 10.53 184,519 +0.00(+0.00%)
Sep 22, 2010 10.49 10.58 10.45 10.53 310,069 -0.03(-0.28%)
Sep 21, 2010 10.63 10.64 10.50 10.56 210,388 -0.04(-0.38%)
Sep 20, 2010 10.64 10.75 10.44 10.60 373,282 +0.01(+0.09%)
Sep 17, 2010 10.57 10.71 10.42 10.59 333,158 +0.28(+2.72%)
Sep 15, 2010 10.28 10.38 10.21 10.31 197,911 +0.00(+0.00%)
Sep 14, 2010 9.940 10.33 9.910 10.31 372,821 +0.31(+3.10%)
Sep 13, 2010 9.780 10.02 9.740 10.00 437,224 +0.27(+2.77%)
Sep 10, 2010 9.710 9.850 9.620 9.730 323,806 +0.02(+0.21%)
Sep 09, 2010 9.920 9.930 9.610 9.710 160,525 -0.16(-1.62%)
Sep 08, 2010 9.830 9.880 9.710 9.870 152,577 +0.08(+0.82%)
Sep 07, 2010 9.860 9.890 9.730 9.790 202,696 -0.10(-1.01%)
Sep 03, 2010 9.950 10.03 9.810 9.890 296,435 +0.00(+0.00%)
Sep 02, 2010 9.730 9.900 9.680 9.890 246,524 +0.23(+2.38%)
Sep 01, 2010 9.660 9.800 9.570 9.660 315,904 +0.16(+1.68%)
Aug 31, 2010 9.590 9.750 9.440 9.500 412,254 -0.09(-0.94%)
Aug 30, 2010 9.670 9.850 9.580 9.590 339,378 -0.13(-1.34%)
Aug 27, 2010 9.710 9.750 9.510 9.720 397,418 +0.14(+1.46%)
Aug 26, 2010 10.62 10.62 9.530 9.580 1,049,699 -0.95(-9.02%)
Aug 25, 2010 10.22 10.55 10.00 10.53 834,818 +0.26(+2.53%)
Aug 24, 2010 9.830 10.32 9.746 10.27 608,244 +0.30(+3.01%)
Aug 23, 2010 9.670 9.980 9.610 9.970 418,432 +0.34(+3.53%)
Aug 20, 2010 9.620 9.700 9.480 9.630 194,674 +0.00(+0.00%)
Aug 19, 2010 9.770 9.810 9.500 9.630 245,107 -0.14(-1.43%)
Aug 18, 2010 9.720 9.950 9.650 9.770 241,343 +0.01(+0.10%)
Aug 17, 2010 9.720 9.890 9.600 9.760 330,535 +0.10(+1.04%)
Aug 16, 2010 9.720 9.880 9.580 9.660 220,724 -0.11(-1.13%)
Aug 13, 2010 9.800 9.940 9.730 9.770 216,343 -0.08(-0.81%)
Aug 12, 2010 9.890 10.05 9.765 9.850 296,788 -0.24(-2.38%)
Aug 11, 2010 10.32 10.44 10.05 10.09 375,497 -0.44(-4.18%)
Aug 10, 2010 10.68 10.68 10.36 10.53 299,109 -0.29(-2.68%)
Aug 09, 2010 10.64 10.83 10.63 10.82 295,207 +0.19(+1.79%)
Aug 06, 2010 10.12 10.66 10.10 10.63 319,333 +0.46(+4.52%)
Aug 05, 2010 10.27 10.39 10.17 10.17 97,121 -0.19(-1.83%)
Aug 04, 2010 10.25 10.36 10.17 10.36 145,466 +0.14(+1.37%)
Aug 03, 2010 10.48 10.54 10.22 10.22 214,109 -0.29(-2.76%)
Aug 02, 2010 10.40 10.55 10.25 10.51 211,238 +0.27(+2.64%)
Jul 30, 2010 10.34 10.44 10.21 10.24 244,934 -0.21(-2.01%)
Jul 29, 2010 10.81 10.81 10.30 10.45 185,115 -0.31(-2.88%)
Jul 28, 2010 10.59 10.77 10.50 10.76 376,086 +0.12(+1.13%)
Jul 27, 2010 10.72 10.77 10.51 10.64 204,099 +0.01(+0.09%)
Jul 26, 2010 10.24 10.64 10.12 10.63 257,441 +0.41(+4.01%)
Jul 23, 2010 9.940 10.24 9.890 10.22 296,611 +0.21(+2.10%)
Jul 22, 2010 9.980 10.12 9.810 10.01 211,466 +0.18(+1.83%)
Jul 21, 2010 10.11 10.20 9.820 9.830 244,300 -0.25(-2.48%)
Jul 20, 2010 9.960 10.09 9.820 10.08 236,229 -0.01(-0.10%)
Jul 19, 2010 10.06 10.12 9.800 10.09 165,020 +0.06(+0.60%)
Jul 16, 2010 10.18 10.28 9.990 10.03 323,080 -0.18(-1.76%)
Jul 15, 2010 10.31 10.34 10.16 10.21 200,205 -0.12(-1.16%)
Jul 14, 2010 10.29 10.42 10.24 10.33 253,011 -0.01(-0.10%)
Jul 13, 2010 10.28 10.39 10.18 10.34 296,811 +0.20(+1.97%)
Jul 12, 2010 10.11 10.39 10.05 10.14 172,124 -0.04(-0.39%)
Jul 09, 2010 10.07 10.20 9.990 10.18 371,798 +0.12(+1.19%)
Jul 08, 2010 10.00 10.10 9.890 10.06 400,417 +0.12(+1.21%)
Jul 07, 2010 9.520 9.950 9.420 9.940 372,233 +0.43(+4.52%)
Jul 06, 2010 9.870 10.00 9.500 9.510 342,274 -0.26(-2.66%)
Jul 02, 2010 9.860 9.940 9.650 9.770 229,072 -0.05(-0.51%)
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.