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 28, 2010 10.39 10.58 10.25 10.42 580,228 +0.03(+0.29%)
May 27, 2010 10.46 10.62 9.900 10.39 1,179,703 -0.02(-0.19%)
May 26, 2010 10.42 10.82 10.24 10.41 1,019,412 +0.19(+1.86%)
May 25, 2010 9.750 10.22 9.680 10.22 340,035 +0.21(+2.10%)
May 24, 2010 10.30 10.51 9.990 10.01 361,299 -0.34(-3.29%)
May 21, 2010 9.880 10.52 9.800 10.35 777,462 +0.46(+4.65%)
May 20, 2010 10.01 10.51 9.860 9.890 962,458 -0.79(-7.40%)
May 19, 2010 10.79 10.93 10.55 10.68 504,589 -0.10(-0.93%)
May 18, 2010 11.57 11.65 10.75 10.78 617,922 -0.66(-5.77%)
May 17, 2010 11.50 11.71 11.08 11.44 242,766 -0.02(-0.17%)
May 14, 2010 11.65 11.74 11.12 11.46 322,180 -0.34(-2.88%)
May 13, 2010 11.78 12.38 11.57 11.80 486,316 -0.06(-0.51%)
May 12, 2010 11.51 11.88 11.43 11.86 250,031 +0.39(+3.40%)
May 11, 2010 11.54 11.75 11.05 11.47 383,948 -0.03(-0.26%)
May 10, 2010 11.13 11.64 11.09 11.50 395,227 +0.55(+5.02%)
May 07, 2010 10.99 11.21 10.68 10.95 529,740 +0.02(+0.18%)
May 06, 2010 11.07 11.64 10.50 10.93 543,377 -0.15(-1.35%)
May 05, 2010 11.30 11.51 10.89 11.08 306,734 -0.35(-3.06%)
May 04, 2010 11.79 11.79 11.30 11.43 390,344 -0.44(-3.71%)
May 03, 2010 11.94 12.00 11.80 11.87 237,504 +0.01(+0.08%)
Apr 30, 2010 12.36 12.41 11.86 11.86 501,723 -0.44(-3.58%)
Apr 29, 2010 12.42 12.44 12.10 12.30 490,506 -0.02(-0.16%)
Apr 28, 2010 12.23 12.57 12.15 12.32 448,014 +0.16(+1.32%)
Apr 27, 2010 12.34 12.50 12.04 12.16 442,566 -0.25(-2.01%)
Apr 26, 2010 12.55 12.65 12.34 12.41 217,049 -0.14(-1.12%)
Apr 23, 2010 12.46 12.57 12.32 12.55 268,738 +0.05(+0.40%)
Apr 22, 2010 12.36 12.55 12.03 12.50 280,207 -0.01(-0.08%)
Apr 21, 2010 12.66 12.86 12.41 12.51 458,049 -0.14(-1.11%)
Apr 20, 2010 12.24 12.65 12.10 12.65 1,204,101 +0.91(+7.75%)
Apr 19, 2010 12.05 12.11 11.51 11.74 446,307 -0.38(-3.14%)
Apr 16, 2010 11.93 12.20 11.80 12.12 448,191 +0.21(+1.76%)
Apr 15, 2010 12.01 12.18 11.91 11.91 258,368 -0.11(-0.92%)
Apr 14, 2010 11.62 12.08 11.62 12.02 493,404 +0.43(+3.71%)
Apr 13, 2010 11.55 11.60 11.42 11.59 167,653 +0.01(+0.09%)
Apr 12, 2010 11.48 11.62 11.47 11.58 152,761 +0.07(+0.61%)
Apr 09, 2010 11.54 11.56 11.41 11.51 186,126 -0.05(-0.43%)
Apr 08, 2010 11.59 11.64 11.47 11.56 222,628 -0.09(-0.77%)
Apr 07, 2010 11.43 11.76 11.33 11.65 415,355 +0.20(+1.75%)
Apr 06, 2010 11.69 11.76 11.36 11.45 577,278 -0.31(-2.64%)
Apr 05, 2010 11.50 11.77 11.46 11.76 289,447 +0.27(+2.35%)
Apr 01, 2010 11.75 11.49 11.49 11.49 292,200 -0.24(-2.05%)
Mar 31, 2010 11.70 11.85 11.63 11.73 264,802 -0.03(-0.26%)
Mar 30, 2010 11.43 11.77 11.42 11.76 289,193 +0.31(+2.71%)
Mar 29, 2010 11.60 11.63 11.34 11.45 352,118 -0.14(-1.21%)
Mar 26, 2010 11.74 11.82 11.56 11.59 230,185 -0.09(-0.77%)
Mar 25, 2010 11.76 11.97 11.66 11.68 265,861 +0.00(+0.00%)
Mar 24, 2010 11.82 11.91 11.66 11.68 308,588 -0.16(-1.35%)
Mar 23, 2010 12.00 12.07 11.78 11.84 689,030 -0.17(-1.42%)
Mar 22, 2010 11.86 12.02 11.70 12.01 329,988 +0.08(+0.67%)
Mar 19, 2010 12.17 12.25 11.81 11.93 525,371 -0.19(-1.57%)
Mar 18, 2010 12.00 12.18 12.00 12.12 234,965 +0.10(+0.83%)
Mar 17, 2010 12.32 12.38 11.97 12.02 579,692 -0.27(-2.20%)
Mar 16, 2010 12.14 12.35 12.00 12.29 233,093 +0.21(+1.74%)
Mar 15, 2010 12.08 12.30 12.03 12.08 311,645 -0.09(-0.74%)
Mar 12, 2010 12.32 12.36 12.09 12.17 262,291 -0.15(-1.22%)
Mar 11, 2010 12.22 12.39 12.03 12.32 524,128 +0.04(+0.33%)
Mar 10, 2010 12.44 12.47 12.10 12.28 616,731 -0.19(-1.52%)
Mar 09, 2010 12.43 12.73 12.42 12.47 535,565 -0.02(-0.16%)
Mar 08, 2010 12.11 12.51 12.02 12.49 817,576 +0.35(+2.88%)
Mar 05, 2010 12.31 12.32 12.02 12.14 931,428 -0.05(-0.41%)
Mar 04, 2010 12.96 13.00 12.12 12.19 2,257,066 +0.02(+0.16%)
Mar 03, 2010 12.64 12.69 12.05 12.17 1,455,487 -0.49(-3.87%)
Mar 02, 2010 12.28 12.80 12.28 12.66 878,579 +0.52(+4.28%)
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.