SIGM

Sigma Designs, Inc. Historical Stock Prices

$4.56
*  
0.02
0.44%
Get SIGM Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading SIGM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.53  4.60  4.45  4.56 300,615
07/09/2014 4.44 4.59 4.425 4.58 472,862
07/08/2014 4.58 4.61 4.36 4.39 450,044
07/07/2014 4.75 4.77 4.585 4.625 341,096
07/03/2014 4.81 4.88 4.76 4.77 163,948
07/02/2014 4.71 4.97 4.66 4.85 732,992
07/01/2014 4.64 4.759 4.595 4.74 613,413
06/30/2014 4.6 4.6515 4.57 4.58 695,259
06/27/2014 4.36 4.66 4.36 4.64 4,520,680
06/26/2014 4.48 4.5 4.31 4.36 343,995
06/25/2014 4.5 4.51 4.355 4.5 305,486
06/24/2014 4.47 4.65 4.3835 4.51 528,275
06/23/2014 4.4 4.61 4.39 4.46 537,871
06/20/2014 4.64 4.64 4.44 4.45 439,802
06/19/2014 4.65 4.66 4.58 4.6 558,774
06/18/2014 4.65 4.66 4.52 4.64 541,917
06/17/2014 4.41 4.68 4.39 4.63 1,058,572
06/16/2014 4.3 4.45 4.26 4.41 623,124
06/13/2014 4.52 4.55 4.34 4.34 763,742
06/12/2014 4.26 4.79 4.2 4.49 3,149,071
06/11/2014 3.8 4.1 3.8 4.03 1,018,169
06/10/2014 3.55 3.85 3.5204 3.83 598,514
06/09/2014 3.35 3.66 3.34 3.55 614,054
06/06/2014 3.43 3.51 3.32 3.37 355,765
06/05/2014 3.33 3.42 3.28 3.39 394,326
06/04/2014 3.39 3.4468 3.3 3.3 452,163
06/03/2014 3.51 3.54 3.38 3.39 504,197
06/02/2014 3.47 3.61 3.43 3.53 718,518
05/30/2014 3.55 3.55 3.4 3.44 4,499,787
05/29/2014 3.58 3.64 3.47 3.525 218,378
05/28/2014 3.35 3.59 3.35 3.57 577,495
05/27/2014 3.45 3.53 3.33 3.35 340,525
05/23/2014 3.48 3.51 3.31 3.42 501,070
05/22/2014 3.6 3.748 3.58 3.58 233,263
05/21/2014 3.66 3.681 3.59 3.61 294,978
05/20/2014 3.86 3.8799 3.64 3.65 312,372
05/19/2014 3.49 3.86 3.49 3.85 581,878
05/16/2014 3.52 3.54 3.45 3.52 108,978
05/15/2014 3.55 3.6 3.41 3.5 580,708
05/14/2014 3.65 3.65 3.54 3.54 220,958
05/13/2014 3.69 3.7 3.59 3.62 236,813
05/12/2014 3.57 3.69 3.51 3.68 434,124
05/09/2014 3.5 3.585 3.47 3.55 321,697
05/08/2014 3.62 3.66 3.5 3.52 265,736
05/07/2014 3.63 3.72 3.59 3.65 185,719
05/06/2014 3.62 3.77 3.62 3.64 168,423
05/05/2014 3.65 3.66 3.62 3.65 202,339
05/02/2014 3.77 3.77 3.66 3.66 127,285
05/01/2014 3.75 3.89 3.71 3.74 179,654
04/30/2014 3.75 3.87 3.68 3.77 191,447
04/29/2014 3.85 3.87 3.75 3.76 165,826
04/28/2014 4.07 4.079 3.83 3.85 295,271
04/25/2014 4.08 4.13 4.05 4.06 182,092
04/24/2014 4.22 4.2699 4.1 4.11 231,704
04/23/2014 4.27 4.29 4.18 4.19 114,531
04/22/2014 4.27 4.36 4.24 4.29 172,529
04/21/2014 4.16 4.32 4.06 4.28 129,661
04/17/2014 4.13 4.19 4.02 4.16 190,208
04/16/2014 4.25 4.372 4.11 4.13 184,371
04/15/2014 4.23 4.318 4.13 4.21 200,418
04/14/2014 4.44 4.45 4.22 4.22 266,735
04/11/2014 4.4 4.48 4.3501 4.38 166,344
04/10/2014 4.5 4.62 4.31 4.39 693,322
04/09/2014 4.58 4.81 4.5 4.8 288,288
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?