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 (%)
Jun 30, 2011 7.660 7.720 7.580 7.640 878,904 -0.05(-0.65%)
Jun 29, 2011 8.110 8.190 7.440 7.690 1,344,230 -0.51(-6.22%)
Jun 28, 2011 8.050 8.230 7.980 8.200 275,529 +0.13(+1.61%)
Jun 27, 2011 8.040 8.160 7.890 8.070 330,380 +0.06(+0.75%)
Jun 24, 2011 8.040 8.095 7.950 8.010 712,459 -0.06(-0.74%)
Jun 23, 2011 7.810 8.160 7.790 8.070 403,339 +0.17(+2.15%)
Jun 22, 2011 7.970 8.000 7.830 7.900 391,717 -0.15(-1.86%)
Jun 21, 2011 7.980 8.080 7.890 8.050 322,215 +0.09(+1.13%)
Jun 20, 2011 7.930 8.040 7.790 7.960 289,452 +0.18(+2.31%)
Jun 17, 2011 7.990 7.990 7.770 7.780 407,742 -0.16(-2.02%)
Jun 16, 2011 8.190 8.350 7.940 7.940 342,297 -0.26(-3.17%)
Jun 15, 2011 8.110 8.360 8.080 8.200 364,722 +0.00(+0.00%)
Jun 14, 2011 8.100 8.380 7.980 8.200 698,477 +0.12(+1.49%)
Jun 13, 2011 7.900 8.120 7.700 8.080 1,033,328 +0.19(+2.41%)
Jun 10, 2011 8.100 8.115 7.780 7.890 1,149,293 -0.25(-3.07%)
Jun 09, 2011 8.200 8.250 8.090 8.140 281,250 -0.05(-0.61%)
Jun 08, 2011 8.340 8.350 8.080 8.190 502,648 -0.17(-2.03%)
Jun 07, 2011 8.580 8.580 8.350 8.360 355,494 -0.17(-1.99%)
Jun 06, 2011 8.750 8.850 8.520 8.530 451,832 -0.16(-1.84%)
Jun 03, 2011 8.580 8.700 8.390 8.690 823,044 -2.53(-22.55%)
May 24, 2011 11.52 11.57 11.20 11.22 230,215 -0.20(-1.75%)
May 23, 2011 11.64 11.66 11.38 11.42 216,031 -0.41(-3.47%)
May 20, 2011 11.75 12.02 11.75 11.83 212,534 -0.01(-0.04%)
May 19, 2011 12.05 12.12 11.75 11.84 137,172 -0.18(-1.54%)
May 18, 2011 11.92 12.11 11.83 12.02 170,304 +0.16(+1.35%)
May 17, 2011 11.92 12.06 11.75 11.86 143,790 -0.14(-1.17%)
May 16, 2011 12.30 12.42 11.97 12.00 183,702 -0.40(-3.26%)
May 13, 2011 12.50 12.63 12.26 12.40 172,866 -0.12(-1.00%)
May 12, 2011 12.39 12.66 12.39 12.53 439,859 +0.11(+0.89%)
May 11, 2011 12.79 12.80 12.36 12.42 101,358 -0.37(-2.89%)
May 10, 2011 12.60 12.81 12.52 12.79 136,884 +0.23(+1.83%)
May 09, 2011 12.47 12.59 12.39 12.56 74,747 +0.04(+0.32%)
May 06, 2011 12.52 12.68 12.41 12.52 112,974 +0.11(+0.89%)
May 05, 2011 12.47 12.64 12.33 12.41 107,020 -0.10(-0.80%)
May 04, 2011 12.43 12.73 12.24 12.51 89,743 +0.06(+0.48%)
May 03, 2011 12.71 12.78 12.33 12.45 217,793 -0.31(-2.43%)
May 02, 2011 12.83 13.02 12.62 12.76 169,264 +0.00(+0.00%)
Apr 29, 2011 12.90 12.93 12.71 12.76 121,253 -0.11(-0.85%)
Apr 28, 2011 12.68 12.90 12.60 12.87 81,978 +0.19(+1.50%)
Apr 27, 2011 12.68 12.74 12.53 12.68 78,673 -0.04(-0.31%)
Apr 26, 2011 12.60 12.80 12.48 12.72 136,083 +0.13(+1.03%)
Apr 25, 2011 12.61 12.69 12.50 12.59 54,071 -0.04(-0.32%)
Apr 21, 2011 12.68 12.76 12.44 12.63 71,372 -0.05(-0.39%)
Apr 20, 2011 12.49 12.69 12.41 12.68 211,936 +0.46(+3.76%)
Apr 19, 2011 12.27 12.27 12.11 12.22 117,028 -0.03(-0.24%)
Apr 18, 2011 12.30 12.38 12.09 12.25 194,961 -0.23(-1.84%)
Apr 15, 2011 12.17 12.52 11.90 12.48 185,363 +0.26(+2.13%)
Apr 14, 2011 12.14 12.29 12.04 12.22 199,309 -0.09(-0.73%)
Apr 13, 2011 12.42 12.63 12.15 12.31 171,637 -0.09(-0.73%)
Apr 12, 2011 12.51 12.51 12.33 12.40 191,177 -0.16(-1.27%)
Apr 11, 2011 12.72 12.75 12.41 12.56 135,804 -0.19(-1.49%)
Apr 08, 2011 12.75 12.93 12.64 12.75 112,176 -0.01(-0.08%)
Apr 07, 2011 12.80 12.95 12.58 12.76 205,152 -0.02(-0.16%)
Apr 06, 2011 12.78 12.94 12.64 12.78 122,588 +0.00(+0.00%)
Apr 05, 2011 12.68 12.90 12.51 12.78 186,975 +0.12(+0.95%)
Apr 04, 2011 12.74 12.74 12.53 12.66 150,684 -0.04(-0.31%)
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.