SIGM - Sigma Designs, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 20200.23000.25000.23000.23000.230040,700
Jul. 02, 20200.23000.23000.23000.23000.23001,000
Jul. 01, 20200.23000.23000.23000.23000.23002,500
Jun. 30, 20200.23000.23000.23000.23000.23002,900
Jun. 29, 20200.23000.23000.23000.23000.23006,600
Jun. 26, 20200.24000.24000.23000.23000.230039,400
Jun. 25, 20200.23000.24000.23000.24000.240034,200
Jun. 24, 20200.23000.23000.23000.23000.2300116,500
Jun. 23, 20200.22000.23000.21000.23000.2300480,000
Jun. 22, 20200.22000.22000.22000.22000.220030,100
Jun. 19, 20200.22000.22000.22000.22000.220032,300
Jun. 18, 20200.22000.22000.22000.22000.2200600
Jun. 17, 20200.22000.22000.22000.22000.22008,100
Jun. 16, 20200.21000.22000.21000.22000.2200700
Jun. 15, 20200.21000.22000.21000.22000.2200624,600
Jun. 12, 20200.21000.22000.21000.22000.220013,500
Jun. 11, 20200.22000.22000.21000.22000.2200247,700
Jun. 10, 20200.21000.22000.21000.21000.210014,900
Jun. 09, 20200.21000.21000.21000.21000.21001,300
Jun. 08, 20200.21000.22000.21000.22000.220076,000
Jun. 05, 20200.21000.21000.21000.21000.210022,600
Jun. 04, 20200.22000.22000.21000.21000.2100152,900
Jun. 03, 20200.21000.22000.21000.21000.210063,000
Jun. 02, 20200.22000.22000.22000.22000.22001,100
Jun. 01, 20200.21000.21000.21000.21000.2100700
May 29, 20200.21000.22000.21000.21000.2100450,800
May 28, 20200.21000.22000.21000.21000.2100416,800
May 27, 20200.22000.22000.21000.21000.2100251,000
May 26, 20200.21000.21000.21000.21000.2100100
May 22, 20200.21000.21000.21000.21000.2100-
May 21, 20200.21000.21000.21000.21000.2100-
May 20, 20200.21000.21000.21000.21000.21001,900
May 19, 20200.20000.22000.20000.21000.21003,700
May 18, 20200.21000.21000.21000.21000.2100100
May 15, 20200.22000.22000.21000.21000.21001,700
May 14, 20200.22000.23000.21000.21000.2100129,800
May 13, 20200.21000.22000.21000.21000.210016,500
May 12, 20200.22000.22000.21000.21000.21009,300
May 11, 20200.21000.21000.21000.21000.21002,800
May 08, 20200.21000.21000.21000.21000.2100-
May 07, 20200.21000.21000.21000.21000.2100-
May 06, 20200.21000.21000.21000.21000.21001,100
May 05, 20200.21000.21000.21000.21000.21001,300
May 04, 20200.21000.21000.21000.21000.2100500
May 01, 20200.21000.21000.21000.21000.2100300
Apr. 30, 20200.22000.22000.22000.22000.22005,000
Apr. 29, 20200.21000.21000.21000.21000.2100-
Apr. 28, 20200.21000.21000.21000.21000.21002,200
Apr. 27, 20200.21000.21000.21000.21000.2100-
Apr. 24, 20200.21000.21000.21000.21000.21004,100
Apr. 23, 20200.21000.21000.21000.21000.2100800
Apr. 22, 20200.21000.21000.21000.21000.2100-
Apr. 21, 20200.21000.22000.21000.21000.2100202,500
Apr. 20, 20200.21000.21000.21000.21000.210050,600
Apr. 17, 20200.21000.21000.21000.21000.2100-
Apr. 16, 20200.21000.21000.21000.21000.21001,000
Apr. 15, 20200.21000.21000.21000.21000.21001,700
Apr. 14, 20200.22000.22000.22000.22000.2200-
Apr. 13, 20200.22000.22000.22000.22000.2200600
Apr. 09, 20200.22000.22000.22000.22000.22002,400
Apr. 08, 20200.22000.22000.22000.22000.2200200
Apr. 07, 20200.22000.22000.22000.22000.22001,000
Apr. 06, 20200.20000.22000.20000.22000.2200116,500
Apr. 03, 20200.21000.21000.20000.20000.200012,100
Apr. 02, 20200.20000.20000.20000.20000.2000-
Apr. 01, 20200.20000.20000.20000.20000.200010,000
Mar. 31, 20200.20000.20000.20000.20000.2000100
Mar. 30, 20200.22000.22000.21000.21000.21008,300
Mar. 27, 20200.21000.22000.21000.22000.220032,700
Mar. 26, 20200.21000.21000.21000.21000.2100-
Mar. 25, 20200.21000.21000.21000.21000.2100300
Mar. 24, 20200.21000.21000.21000.21000.21003,600
Mar. 23, 20200.21000.21000.21000.21000.2100-
Mar. 20, 20200.21000.21000.21000.21000.210014,900
Mar. 19, 20200.21000.22000.21000.21000.210072,300
Mar. 18, 20200.21000.21000.21000.21000.210096,100
Mar. 17, 20200.21000.21000.21000.21000.21004,400
Mar. 16, 20200.22000.22000.21000.21000.2100900
Mar. 13, 20200.21000.23000.21000.22000.220048,500
Mar. 12, 20200.22000.22000.20000.21000.2100104,500
Mar. 11, 20200.22000.22000.22000.22000.2200-
Mar. 10, 20200.23000.23000.22000.22000.2200700
Mar. 09, 20200.24000.24000.22000.22000.2200600
Mar. 06, 20200.24000.24000.23000.23000.230015,300
Mar. 05, 20200.23000.23000.22000.22000.220049,800
Mar. 04, 20200.23000.23000.23000.23000.2300-
Mar. 03, 20200.23000.24000.23000.23000.230023,100
Mar. 02, 20200.22000.23000.22000.23000.230019,400
Feb. 28, 20200.23000.23000.22000.23000.23006,100
Feb. 27, 20200.23000.23000.23000.23000.230012,100
Feb. 26, 20200.24000.24000.23000.23000.23008,800
Feb. 25, 20200.23000.24000.23000.23000.23006,500
Feb. 24, 20200.23000.23000.23000.23000.230011,500
Feb. 21, 20200.22000.23000.22000.23000.2300600
Feb. 20, 20200.22000.23000.21000.22000.220039,000
Feb. 19, 20200.22000.22000.21000.21000.21008,700
Feb. 18, 20200.22000.23000.21000.22000.220015,800
Feb. 14, 20200.24000.24000.22000.22000.22009,300
Feb. 13, 20200.23000.23000.23000.23000.23003,300
Feb. 12, 20200.22000.23000.22000.23000.23004,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...