Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.286 1.326 1.278 1.318 42,600 -0.02(-1.21%)
Jan 28, 2005 1.350 1.375 1.334 1.334 20,651 -0.03(-2.37%)
Jan 27, 2005 1.294 1.399 1.294 1.367 105,717 +0.09(+6.96%)
Jan 26, 2005 1.286 1.310 1.278 1.278 9,237 -0.05(-3.66%)
Jan 25, 2005 1.266 1.350 1.266 1.326 81,927 +0.07(+5.81%)
Jan 24, 2005 1.286 1.294 1.221 1.253 43,340 -0.04(-3.12%)
Jan 21, 2005 1.253 1.342 1.253 1.294 58,985 +0.00(+0.00%)
Jan 20, 2005 1.318 1.326 1.294 1.294 109,765 +0.01(+0.63%)
Jan 19, 2005 1.302 1.326 1.229 1.286 79,096 -0.01(-0.63%)
Jan 18, 2005 1.286 1.294 1.229 1.294 35,904 +0.08(+6.67%)
Jan 14, 2005 1.229 1.253 1.213 1.213 10,634 -0.02(-1.96%)
Jan 13, 2005 1.302 1.302 1.234 1.237 54,608 -0.03(-2.55%)
Jan 12, 2005 1.253 1.294 1.253 1.270 35,424 +0.01(+0.64%)
Jan 11, 2005 1.286 1.296 1.253 1.262 31,248 -0.03(-2.50%)
Jan 10, 2005 1.326 1.326 1.278 1.294 19,946 +0.00(+0.00%)
Jan 07, 2005 1.334 1.350 1.293 1.294 35,181 -0.03(-2.44%)
Jan 06, 2005 1.367 1.367 1.309 1.326 30,424 -0.02(-1.20%)
Jan 05, 2005 1.278 1.342 1.278 1.342 62,146 +0.03(+2.47%)
Jan 04, 2005 1.302 1.334 1.286 1.310 50,423 -0.01(-0.61%)
Jan 03, 2005 1.375 1.375 1.278 1.318 76,071 -0.02(-1.81%)
Dec 31, 2004 1.407 1.431 1.334 1.342 209,232 -0.05(-3.49%)
Dec 30, 2004 1.334 1.456 1.310 1.391 335,366 +0.11(+8.18%)
Dec 29, 2004 1.294 1.326 1.221 1.286 139,735 +0.05(+3.92%)
Dec 28, 2004 1.197 1.326 1.173 1.237 316,693 +0.04(+3.38%)
Dec 27, 2004 1.198 1.237 1.181 1.197 106,965 +0.02(+1.37%)
Dec 23, 2004 1.173 1.229 1.173 1.181 42,662 -0.02(-1.35%)
Dec 22, 2004 1.205 1.213 1.173 1.197 35,490 -0.02(-1.99%)
Dec 21, 2004 1.197 1.245 1.197 1.221 24,361 -0.03(-2.58%)
Dec 20, 2004 1.173 1.253 1.173 1.253 30,049 -0.01(-0.64%)
Dec 17, 2004 1.173 1.262 1.156 1.262 68,878 +0.04(+3.31%)
Dec 16, 2004 1.173 1.302 1.173 1.221 50,082 +0.01(+0.67%)
Dec 15, 2004 1.197 1.221 1.173 1.213 25,473 +0.02(+2.04%)
Dec 14, 2004 1.173 1.229 1.156 1.189 135,531 -0.03(-2.65%)
Dec 13, 2004 1.235 1.253 1.173 1.221 26,339 +0.00(+0.00%)
Dec 10, 2004 1.140 1.262 1.140 1.221 34,006 +0.02(+1.34%)
Dec 09, 2004 1.213 1.213 1.173 1.205 66,529 -0.03(-2.61%)
Dec 08, 2004 1.205 1.237 1.205 1.237 38,581 -0.01(-0.65%)
Dec 07, 2004 1.197 1.294 1.189 1.245 53,297 -0.02(-1.91%)
Dec 06, 2004 1.334 1.334 1.253 1.270 44,764 -0.05(-3.68%)
Dec 03, 2004 1.318 1.326 1.278 1.318 44,517 +0.04(+3.16%)
Dec 02, 2004 1.294 1.326 1.221 1.278 91,261 -0.05(-3.66%)
Dec 01, 2004 1.318 1.342 1.294 1.326 36,479 -0.03(-2.38%)
Nov 30, 2004 1.310 1.399 1.310 1.359 59,109 -0.06(-4.00%)
Nov 29, 2004 1.334 1.423 1.278 1.415 186,479 +0.15(+12.18%)
Nov 26, 2004 1.350 1.391 1.262 1.262 86,067 -0.11(-7.69%)
Nov 24, 2004 1.156 1.456 1.132 1.367 628,687 +0.26(+23.36%)
Nov 23, 2004 1.059 1.132 1.059 1.108 24,113 +0.02(+1.48%)
Nov 22, 2004 1.132 1.148 1.092 1.092 80,379 -0.06(-5.59%)
Nov 19, 2004 1.156 1.164 1.148 1.156 7,419 +0.01(+0.70%)
Nov 18, 2004 1.100 1.173 1.100 1.148 48,845 +0.01(+0.71%)
Nov 17, 2004 1.140 1.173 1.108 1.140 122,918 +0.01(+0.71%)
Nov 16, 2004 1.132 1.173 1.116 1.132 37,469 -0.01(-0.71%)
Nov 15, 2004 1.148 1.197 1.051 1.140 110,304 -0.02(-2.08%)
Nov 12, 2004 1.148 1.164 1.132 1.164 47,238 +0.02(+1.41%)
Nov 11, 2004 1.173 1.213 1.140 1.148 50,329 -0.01(-0.70%)
Nov 10, 2004 1.140 1.213 1.140 1.156 33,017 -0.02(-2.05%)
Nov 09, 2004 1.173 1.197 1.173 1.181 32,522 -0.02(-2.01%)
Nov 08, 2004 1.181 1.221 1.173 1.205 64,797 +0.01(+0.68%)
Nov 05, 2004 1.108 1.213 1.108 1.197 103,874 +0.02(+2.07%)
Nov 04, 2004 1.173 1.173 1.132 1.173 32,769 -0.01(-0.69%)
Nov 03, 2004 1.156 1.181 1.148 1.181 19,043 +0.02(+2.10%)
Nov 02, 2004 1.156 1.197 1.132 1.156 58,367 -0.01(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.