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 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%)
Apr 01, 2011 13.01 13.03 12.67 12.70 139,362 -0.25(-1.93%)
Mar 31, 2011 12.88 12.95 12.68 12.95 258,480 +0.00(+0.00%)
Mar 30, 2011 13.11 13.11 12.81 12.95 112,863 -0.01(-0.08%)
Mar 29, 2011 12.74 13.17 12.25 12.96 204,601 +0.22(+1.69%)
Mar 28, 2011 12.87 12.88 12.66 12.74 112,776 -0.08(-0.62%)
Mar 25, 2011 13.01 13.20 12.79 12.82 161,057 -0.19(-1.42%)
Mar 24, 2011 12.80 13.09 12.76 13.01 249,581 +0.30(+2.36%)
Mar 23, 2011 12.39 12.72 12.25 12.71 234,928 +0.28(+2.25%)
Mar 22, 2011 12.43 12.54 12.29 12.43 170,990 -0.09(-0.72%)
Mar 21, 2011 12.75 12.80 12.36 12.52 351,297 +0.13(+1.05%)
Mar 18, 2011 12.52 12.55 12.22 12.39 270,908 -0.02(-0.16%)
Mar 17, 2011 12.54 12.70 12.40 12.41 463,404 +0.02(+0.16%)
Mar 16, 2011 12.29 12.67 12.09 12.39 650,801 -0.17(-1.35%)
Mar 15, 2011 11.68 12.61 11.57 12.56 1,020,844 +0.93(+8.00%)
Mar 14, 2011 11.64 11.93 11.56 11.63 363,938 +0.07(+0.61%)
Mar 11, 2011 11.28 11.74 11.17 11.56 313,092 +0.19(+1.67%)
Mar 10, 2011 11.59 11.59 11.29 11.37 343,642 -0.34(-2.90%)
Mar 09, 2011 11.69 11.79 11.42 11.71 413,741 -0.05(-0.43%)
Mar 08, 2011 11.46 11.89 11.42 11.76 435,420 +0.35(+3.07%)
Mar 07, 2011 11.99 12.08 11.33 11.41 657,348 -0.52(-4.36%)
Mar 04, 2011 11.95 11.95 11.53 11.93 688,594 +0.02(+0.17%)
Mar 03, 2011 12.75 12.84 11.85 11.91 1,368,940 -1.79(-13.07%)
Mar 02, 2011 13.18 14.18 13.10 13.70 765,151 +0.43(+3.24%)
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.