SIGM - Sigma Designs, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.19000.19000.19000.19000.190011,200
Sep 19, 20190.20000.21000.20000.21000.2100600
Sep 18, 20190.19000.19000.19000.19000.1900-
Sep 17, 20190.19000.19000.19000.19000.1900-
Sep 16, 20190.19000.20000.19000.19000.190029,400
Sep 13, 20190.18000.20000.18000.20000.200014,500
Sep 12, 20190.17000.17000.17000.17000.1700400
Sep 11, 20190.18000.18000.17000.17000.17002,600
Sep 10, 20190.18000.18000.17000.17000.17002,100
Sep 09, 20190.19000.19000.19000.19000.19002,400
Sep 06, 20190.19000.19000.19000.19000.19001,600
Sep 05, 20190.19000.19000.19000.19000.1900600
Sep 04, 20190.18000.18000.18000.18000.1800-
Sep 03, 20190.18000.18000.18000.18000.180010,900
Aug 30, 20190.19000.19000.19000.19000.1900100
Aug 29, 20190.19000.19000.19000.19000.1900-
Aug 28, 20190.19000.19000.19000.19000.1900600
Aug 27, 20190.19000.19000.19000.19000.1900200
Aug 26, 20190.19000.19000.19000.19000.1900-
Aug 23, 20190.19000.19000.19000.19000.19002,400
Aug 22, 20190.20000.20000.19000.19000.19001,200
Aug 21, 20190.21000.21000.21000.21000.21002,300
Aug 20, 20190.19000.19000.19000.19000.19003,000
Aug 19, 20190.19000.19000.19000.19000.19001,000
Aug 16, 20190.19000.19000.19000.19000.19008,100
Aug 15, 20190.19000.19000.19000.19000.19001,000
Aug 14, 20190.19000.19000.19000.19000.19001,000
Aug 13, 20190.19000.19000.19000.19000.190022,100
Aug 12, 20190.19000.19000.19000.19000.1900200
Aug 09, 20190.19000.19000.19000.19000.190010,500
Aug 08, 20190.19000.19000.19000.19000.19002,400
Aug 07, 20190.19000.19000.19000.19000.19002,400
Aug 06, 20190.19000.19000.19000.19000.19002,400
Aug 05, 20190.19000.19000.19000.19000.1900100
Aug 02, 20190.19000.19000.19000.19000.1900500
Aug 01, 20190.19000.19000.19000.19000.1900500
Jul 31, 20190.19000.19000.19000.19000.190010,400
Jul 30, 20190.20000.20000.19000.19000.190021,400
Jul 29, 20190.19000.19000.19000.19000.1900500
Jul 26, 20190.20000.20000.20000.20000.20001,100
Jul 25, 20190.20000.20000.20000.20000.20005,100
Jul 24, 20190.20000.20000.19000.20000.200010,100
Jul 23, 20190.20000.20000.20000.20000.2000-
Jul 22, 20190.20000.20000.20000.20000.2000700
Jul 19, 20190.23000.23000.20000.20000.200013,800
Jul 18, 20190.20000.23000.17000.23000.230059,700
Jul 17, 20190.20000.20000.20000.20000.20001,300
Jul 16, 20190.21000.22000.20000.20000.20002,000
Jul 15, 20190.20000.20000.20000.20000.2000-
Jul 12, 20190.20000.21000.20000.20000.200011,200
Jul 11, 20190.20000.20000.20000.20000.200061,400
Jul 10, 20190.23000.23000.20000.20000.200015,700
Jul 09, 20190.20000.24000.20000.20000.2000112,000
Jul 08, 20190.20000.23000.20000.23000.2300102,900
Jul 05, 20190.20000.20000.20000.20000.200013,000
Jul 03, 20190.23000.23000.20000.20000.200018,100
Jul 02, 20190.16000.24000.16000.23000.23002,405,600
Jul 01, 20190.15000.16000.15000.15000.150015,800
Jun 28, 20190.15000.15000.15000.15000.1500-
Jun 27, 20190.15000.15000.15000.15000.15004,800
Jun 26, 20190.15000.15000.15000.15000.1500200
Jun 25, 20190.15000.15000.15000.15000.1500200
Jun 24, 20190.15000.16000.15000.16000.1600500
Jun 21, 20190.15000.15000.15000.15000.1500800
Jun 20, 20190.15000.16000.15000.15000.150010,200
Jun 19, 20190.15000.15000.15000.15000.1500415,500
Jun 18, 20190.15000.16000.15000.16000.160074,400
Jun 17, 20190.16000.16000.14000.14000.1400783,700
Jun 14, 20190.17000.17000.17000.17000.1700200
Jun 13, 20190.17000.17000.17000.17000.1700200
Jun 12, 20190.16000.17000.15000.16000.1600119,100
Jun 11, 20190.16000.16000.16000.16000.1600200
Jun 10, 20190.17000.17000.17000.17000.1700200
Jun 07, 20190.17000.17000.16000.17000.170010,900
Jun 06, 20190.17000.17000.17000.17000.17002,300
Jun 05, 20190.17000.17000.17000.17000.170013,100
Jun 04, 20190.16000.16000.16000.16000.16009,500
Jun 03, 20190.16000.16000.16000.16000.1600900
May 31, 20190.16000.16000.16000.16000.16003,400
May 30, 20190.16000.16000.16000.16000.16001,100
May 29, 20190.16000.16000.16000.16000.1600300
May 28, 20190.17000.18000.17000.18000.1800400
May 24, 20190.18000.18000.18000.18000.18001,000
May 23, 20190.18000.18000.17000.18000.180014,500
May 22, 20190.17000.17000.17000.17000.17001,500
May 21, 20190.18000.18000.17000.17000.170018,800
May 20, 20190.15000.19000.15000.19000.1900214,900
May 17, 20190.16000.16000.15000.15000.1500942,200
May 16, 20190.16000.16000.16000.16000.16005,600
May 15, 20190.16000.16000.15000.15000.150035,000
May 14, 20190.17000.17000.15000.16000.1600282,400
May 13, 20190.17000.17000.17000.17000.170010,300
May 10, 20190.17000.17000.17000.17000.17002,000
May 09, 20190.16000.16000.16000.16000.16001,100
May 08, 20190.16000.17000.16000.17000.1700114,900
May 07, 20190.16000.17000.16000.16000.160070,200
May 06, 20190.15000.15000.15000.15000.1500100
May 03, 20190.16000.16000.15000.15000.15004,200
May 02, 20190.15000.16000.15000.16000.1600107,600
May 01, 20190.16000.16000.16000.16000.1600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...