SIGM - Sigma Designs, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20176.006.105.955.955.95166,500
Nov 21, 20175.956.105.906.036.03341,300
Nov 20, 20176.006.105.956.006.00100,800
Nov 17, 20176.006.055.955.955.95138,600
Nov 16, 20175.756.085.736.056.05573,800
Nov 15, 20175.705.855.655.655.65324,800
Nov 14, 20175.855.955.715.805.80362,400
Nov 13, 20175.905.955.855.905.9097,600
Nov 10, 20175.906.055.905.905.90136,900
Nov 09, 20175.905.955.805.905.90179,800
Nov 08, 20175.906.035.905.955.95156,400
Nov 07, 20176.006.105.905.905.90161,300
Nov 06, 20176.006.155.956.006.00151,400
Nov 03, 20176.006.055.906.006.00165,400
Nov 02, 20176.006.055.856.006.00184,700
Nov 01, 20176.156.155.855.955.95307,500
Oct 31, 20176.106.135.986.056.05139,900
Oct 30, 20176.106.236.006.056.05129,100
Oct 27, 20176.056.256.056.056.05197,000
Oct 26, 20175.956.055.956.056.05101,200
Oct 25, 20175.956.155.935.955.95172,000
Oct 24, 20176.006.255.955.955.95224,000
Oct 23, 20176.206.305.905.955.95203,000
Oct 20, 20176.306.356.156.236.23179,500
Oct 19, 20176.406.406.156.206.20257,900
Oct 18, 20176.356.456.356.406.40154,800
Oct 17, 20176.456.456.276.356.35132,400
Oct 16, 20176.556.606.386.456.45228,500
Oct 13, 20176.456.706.386.506.50309,300
Oct 12, 20176.506.506.256.406.40252,500
Oct 11, 20176.506.706.456.556.55231,400
Oct 10, 20176.306.506.306.506.50181,500
Oct 09, 20176.256.436.206.306.30172,500
Oct 06, 20176.356.486.256.306.30122,300
Oct 05, 20176.356.496.336.406.40138,900
Oct 04, 20176.356.456.206.306.30224,100
Oct 03, 20176.206.456.206.306.30186,600
Oct 02, 20176.306.386.236.256.25128,700
Sep 29, 20176.256.306.156.306.30210,100
Sep 28, 20176.206.256.106.256.25150,500
Sep 27, 20176.006.335.956.206.20168,500
Sep 26, 20175.956.055.906.006.00167,700
Sep 25, 20176.006.055.906.006.00249,600
Sep 22, 20176.056.055.905.955.95200,600
Sep 21, 20176.206.205.956.006.00267,800
Sep 20, 20176.306.456.136.156.15325,200
Sep 19, 20176.356.406.136.256.25185,100
Sep 18, 20175.956.405.906.356.35500,300
Sep 15, 20175.855.955.755.905.901,013,100
Sep 14, 20175.805.905.805.805.80224,800
Sep 13, 20175.855.955.855.855.85180,800
Sep 12, 20176.006.005.855.905.90218,600
Sep 11, 20176.006.105.806.006.00228,400
Sep 08, 20176.006.155.716.056.05193,800
Sep 07, 20176.056.306.056.156.15126,200
Sep 06, 20176.056.206.006.156.15140,100
Sep 05, 20176.156.246.006.106.10211,600
Sep 01, 20176.306.306.156.206.2082,800
Aug 31, 20176.256.306.156.256.25135,600
Aug 30, 20176.256.306.206.256.2590,300
Aug 29, 20176.206.356.156.306.3083,600
Aug 28, 20176.256.306.156.206.2092,300
Aug 25, 20176.306.306.206.306.3036,200
Aug 24, 20176.406.406.256.306.3082,100
Aug 23, 20176.106.386.106.356.3589,500
Aug 22, 20176.106.256.106.206.20104,800
Aug 21, 20176.206.206.106.106.1059,300
Aug 18, 20176.106.286.066.206.2097,400
Aug 17, 20176.206.356.106.156.15148,700
Aug 16, 20176.306.356.156.306.30100,900
Aug 15, 20176.356.456.256.356.3592,000
Aug 14, 20176.156.406.156.406.4094,200
Aug 11, 20176.206.206.006.156.15139,000
Aug 10, 20176.206.306.106.156.15270,800
Aug 09, 20176.256.436.186.256.25136,700
Aug 08, 20176.206.306.206.256.2562,500
Aug 07, 20176.256.256.156.256.2588,600
Aug 04, 20176.256.356.156.256.25184,400
Aug 03, 20176.456.506.206.256.25224,100
Aug 02, 20176.506.606.456.506.50123,000
Aug 01, 20176.506.606.456.556.55127,700
Jul 31, 20176.506.556.456.506.50128,400
Jul 28, 20176.556.706.506.506.50113,900
Jul 27, 20176.706.856.506.556.55300,300
Jul 26, 20176.506.706.406.706.70601,600
Jul 25, 20176.156.256.076.106.10203,400
Jul 24, 20176.156.196.056.156.15128,000
Jul 21, 20176.256.256.006.156.15193,900
Jul 20, 20176.206.256.036.206.20157,300
Jul 19, 20176.306.386.106.206.20252,200
Jul 18, 20176.256.306.206.306.3093,800
Jul 17, 20176.256.306.206.256.25172,100
Jul 14, 20176.106.256.006.206.20193,900
Jul 13, 20176.106.155.906.106.10240,200
Jul 12, 20175.956.205.956.106.10337,400
Jul 11, 20175.705.985.655.855.85261,000
Jul 10, 20175.755.855.605.655.65387,200
Jul 07, 20175.705.735.655.705.70209,800
Jul 06, 20175.755.805.605.705.70503,800
Jul 05, 20175.855.905.605.655.65355,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...