Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.91	24.40	23.38	24.21	1,113,972	+0.47(+1.98%)
Jan 30, 2007	24.17	24.20	23.10	23.74	1,333,498	-0.28(-1.17%)
Jan 29, 2007	21.44	24.40	21.42	24.02	2,623,790	+2.67(+12.51%)
Jan 26, 2007	21.77	21.86	21.04	21.35	412,040	-0.39(-1.79%)
Jan 25, 2007	21.84	22.28	21.50	21.74	839,061	+0.11(+0.51%)
Jan 24, 2007	21.45	22.00	21.20	21.63	814,056	+0.30(+1.41%)
Jan 23, 2007	20.72	22.07	20.14	21.33	2,024,394	+1.13(+5.59%)
Jan 22, 2007	23.98	23.98	19.77	20.20	3,922,352	-3.73(-15.59%)
Jan 19, 2007	23.27	24.19	23.01	23.93	561,000	+0.57(+2.44%)
Jan 18, 2007	24.45	24.49	23.28	23.36	1,150,373	-1.09(-4.46%)
Jan 17, 2007	24.62	24.85	24.28	24.45	669,104	-0.26(-1.05%)
Jan 16, 2007	25.16	25.38	24.58	24.71	611,105	-0.31(-1.24%)
Jan 12, 2007	24.61	25.39	24.46	25.02	670,096	+0.06(+0.24%)
Jan 11, 2007	24.47	25.49	24.37	24.96	823,111	+1.03(+4.30%)
Jan 10, 2007	24.54	24.64	23.33	23.93	1,163,856	-0.89(-3.59%)
Jan 09, 2007	24.40	26.35	24.34	24.82	3,242,663	+1.34(+5.71%)
Jan 08, 2007	23.72	24.29	23.37	23.48	973,724	-0.11(-0.47%)
Jan 05, 2007	24.27	24.47	23.40	23.59	1,270,744	-0.74(-3.04%)
Jan 04, 2007	25.32	25.49	23.90	24.33	1,717,176	-1.19(-4.66%)
Jan 03, 2007	25.80	26.47	25.11	25.52	735,712	+0.07(+0.28%)
Dec 29, 2006	25.43	25.99	25.35	25.45	477,795	-0.02(-0.08%)
Dec 28, 2006	25.75	25.93	25.34	25.47	494,641	-0.46(-1.77%)
Dec 27, 2006	25.55	26.20	25.55	25.93	278,120	+0.37(+1.45%)
Dec 26, 2006	25.00	25.76	24.93	25.56	383,736	+0.56(+2.24%)
Dec 22, 2006	25.64	25.96	24.97	25.00	628,544	-0.57(-2.23%)
Dec 21, 2006	26.00	26.33	25.16	25.57	568,562	-0.43(-1.65%)
Dec 20, 2006	25.99	26.73	25.82	26.00	374,474	+0.19(+0.74%)
Dec 19, 2006	26.26	26.26	25.11	25.81	995,543	-0.52(-1.97%)
Dec 18, 2006	27.70	27.72	26.08	26.33	1,432,309	-0.04(-0.15%)
Dec 15, 2006	27.08	27.22	26.28	26.37	891,845	-0.48(-1.79%)
Dec 14, 2006	27.20	27.70	26.78	26.85	712,544	-0.16(-0.59%)
Dec 13, 2006	27.55	27.83	26.74	27.01	499,361	-0.38(-1.39%)
Dec 12, 2006	27.50	28.15	27.05	27.39	471,557	-0.30(-1.08%)
Dec 11, 2006	27.50	28.49	27.05	27.69	722,280	+0.77(+2.86%)
Dec 08, 2006	27.31	27.70	26.51	26.92	1,000,997	-0.31(-1.14%)
Dec 07, 2006	26.91	29.12	26.85	27.23	2,049,818	+0.00(+0.00%)
Dec 06, 2006	27.53	27.66	27.20	27.23	767,319	-0.42(-1.52%)
Dec 05, 2006	27.09	28.01	26.95	27.65	893,462	+0.84(+3.13%)
Dec 04, 2006	25.77	27.10	25.51	26.81	951,114	+0.94(+3.63%)
Dec 01, 2006	26.02	26.44	25.39	25.87	1,115,106	-0.28(-1.07%)
Nov 30, 2006	26.45	26.91	25.18	26.15	1,487,400	-0.30(-1.13%)
Nov 29, 2006	24.49	26.79	24.00	26.45	4,659,424	+3.60(+15.75%)
Nov 28, 2006	22.10	23.25	21.82	22.85	1,998,062	+0.78(+3.53%)
Nov 27, 2006	23.90	24.07	21.54	22.07	1,860,988	-1.82(-7.62%)
Nov 24, 2006	23.50	24.05	23.42	23.89	273,256	+0.29(+1.23%)
Nov 22, 2006	23.00	23.75	22.80	23.60	459,514	+0.69(+3.01%)
Nov 21, 2006	22.62	23.34	22.60	22.91	395,124	+0.15(+0.66%)
Nov 20, 2006	22.29	22.86	22.26	22.76	440,381	+0.24(+1.07%)
Nov 17, 2006	22.38	22.75	22.14	22.52	533,046	+0.06(+0.27%)
Nov 16, 2006	22.95	22.99	22.10	22.46	735,058	-0.52(-2.26%)
Nov 15, 2006	22.90	23.57	22.52	22.98	812,974	+0.09(+0.39%)
Nov 14, 2006	22.03	22.94	21.87	22.89	654,501	+0.83(+3.76%)
Nov 13, 2006	22.01	22.22	21.69	22.06	568,471	+0.17(+0.78%)
Nov 10, 2006	21.97	22.28	21.78	21.89	568,450	-0.11(-0.50%)
Nov 09, 2006	22.10	22.32	21.85	22.00	1,051,070	+0.22(+1.01%)
Nov 08, 2006	21.16	22.24	20.80	21.78	1,119,022	+0.57(+2.69%)
Nov 07, 2006	21.14	21.55	20.50	21.21	680,584	+0.16(+0.76%)
Nov 06, 2006	19.80	21.47	19.79	21.05	878,920	+1.25(+6.31%)
Nov 03, 2006	20.01	20.57	19.70	19.80	505,900	-0.17(-0.85%)
Nov 02, 2006	18.83	20.12	18.60	19.97	1,008,668	+0.95(+4.99%)

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.

Sigma Designs Inc (NQ: SIGM )

Historical Prices

Free News Feed