SIGM

Sigma Designs, Inc. Historical Stock Prices

$4.215
*  
0.095
2.2%
Get SIGM Alerts
*Delayed - data as of Oct. 1, 2014 15:25 ET  -  Find a broker to begin trading SIGM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SIGM Real Time
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
15:25  4.33  4.34  4.20  4.215 250,743
09/30/2014 4.36 4.4 4.25 4.31 347,696
09/29/2014 4.35 4.45 4.35 4.37 333,833
09/26/2014 4.33 4.405 4.26 4.39 147,032
09/25/2014 4.25 4.37 4.13 4.33 397,564
09/24/2014 4.46 4.54 4.24 4.26 462,480
09/23/2014 4.58 4.59 4.45 4.47 276,043
09/22/2014 4.72 4.72 4.41 4.53 685,570
09/19/2014 4.95 4.96 4.71 4.755 636,846
09/18/2014 4.91 4.99 4.82 4.96 438,203
09/17/2014 5.03 5.1099 4.81 4.88 430,062
09/16/2014 4.93 5.125 4.92 5.05 284,488
09/15/2014 5.33 5.33 4.96 4.98 345,910
09/12/2014 5.36 5.5 5.27 5.29 514,526
09/11/2014 5.15 5.58 5.137 5.44 1,453,983
09/10/2014 4.88 5.07 4.865 5 417,656
09/09/2014 5.06 5.13 4.89 4.91 247,511
09/08/2014 4.87 5.135 4.792 5.09 256,839
09/05/2014 4.91 4.98 4.85 4.89 117,635
09/04/2014 4.95 5.01 4.91 4.91 119,039
09/03/2014 5.02 5.09 4.91 4.91 222,091
09/02/2014 4.88 5.16 4.82 5.02 388,418
08/29/2014 4.96 5.0349 4.81 4.84 413,457
08/28/2014 4.64 5.05 4.57 4.98 515,866
08/27/2014 4.7 4.7 4.56 4.64 153,440
08/26/2014 4.72 4.74 4.62 4.67 83,919
08/25/2014 4.6 4.77 4.6 4.71 189,733
08/22/2014 4.46 4.64 4.42 4.6 255,753
08/21/2014 4.5 4.5 4.42 4.49 118,917
08/20/2014 4.46 4.52 4.45 4.49 91,974
08/19/2014 4.55 4.62 4.5 4.51 82,866
08/18/2014 4.58 4.6178 4.5 4.57 189,402
08/15/2014 4.6 4.63 4.51 4.57 160,553
08/14/2014 4.52 4.59 4.5 4.55 130,717
08/13/2014 4.54 4.59 4.5 4.55 109,750
08/12/2014 4.47 4.63 4.45 4.5 298,369
08/11/2014 4.38 4.5 4.38 4.49 182,249
08/08/2014 4.33 4.5 4.33 4.38 225,592
08/07/2014 4.45 4.45 4.35 4.35 145,062
08/06/2014 4.2 4.45 4.2 4.4 371,567
08/05/2014 4.19 4.31 4.16 4.22 112,402
08/04/2014 4.18 4.28 4.14 4.23 168,378
08/01/2014 4.22 4.265 4.13 4.17 139,037
07/31/2014 4.26 4.32 4.19 4.24 135,554
07/30/2014 4.32 4.4 4.24 4.34 142,460
07/29/2014 4.18 4.38 4.18 4.27 223,217
07/28/2014 4.23 4.27 4.095 4.19 155,444
07/25/2014 4.3 4.32 4.19 4.2 160,836
07/24/2014 4.48 4.52 4.28 4.31 302,850
07/23/2014 4.52 4.53 4.41 4.44 151,074
07/22/2014 4.51 4.53 4.41 4.48 254,190
07/21/2014 4.33 4.51 4.32 4.5 243,519
07/18/2014 4.42 4.42 4.32 4.33 220,300
07/17/2014 4.42 4.46 4.33 4.38 191,351
07/16/2014 4.45 4.6 4.42 4.45 213,624
07/15/2014 4.55 4.64 4.46 4.48 146,347
07/14/2014 4.73 4.77 4.54 4.55 218,437
07/11/2014 4.57 4.76 4.55 4.73 399,362
07/10/2014 4.53 4.6 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
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?