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 )

7.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2002 0.6105 0.8127 0.6065 0.8087 242,373 +0.18(+28.21%)
Oct 30, 2002 0.6308 0.6348 0.6065 0.6308 19,785 +0.01(+1.30%)
Oct 29, 2002 0.6146 0.6308 0.6134 0.6227 19,661 -0.03(-4.94%)
Oct 28, 2002 0.6065 0.6712 0.6065 0.6550 4,525,959 +0.05(+8.00%)
Oct 25, 2002 0.6469 0.6469 0.6308 0.6065 135,655 -0.02(-3.85%)
Oct 24, 2002 0.6550 0.6550 0.6308 0.6308 12,489 +0.00(+0.00%)
Oct 23, 2002 0.6469 0.6469 0.6146 0.6308 115,003 -0.02(-2.50%)
Oct 22, 2002 0.6631 0.6631 0.6308 0.6469 130,832 -0.02(-2.44%)
Oct 21, 2002 0.6874 0.6874 0.6631 0.6631 1,236 -0.02(-3.53%)
Oct 18, 2002 0.6793 0.6955 0.6793 0.6874 44,270 -0.01(-1.16%)
Oct 17, 2002 0.6955 0.7035 0.6955 0.6955 25,350 -0.01(-1.15%)
Oct 16, 2002 0.7035 0.7035 0.7035 0.7035 494 +0.00(+0.00%)
Oct 15, 2002 0.7035 0.7035 0.7035 0.7035 123 +0.02(+2.35%)
Oct 14, 2002 0.7116 0.7682 0.6874 0.6874 72,341 +0.02(+3.66%)
Oct 11, 2002 0.6874 0.6874 0.6469 0.6631 5,193 -0.04(-5.75%)
Oct 10, 2002 0.7035 0.7035 0.7035 0.7035 123 +0.02(+3.57%)
Oct 09, 2002 0.7440 0.7440 0.6793 0.6793 46,125 -0.07(-9.68%)
Oct 08, 2002 0.7682 0.8006 0.7521 0.7521 87,798 +0.02(+3.33%)
Oct 07, 2002 0.7513 0.7521 0.7278 0.7278 2,596 -0.04(-5.26%)
Oct 04, 2002 0.7359 0.7682 0.7197 0.7682 44,517 +0.03(+4.40%)
Oct 03, 2002 0.6631 0.7521 0.6550 0.7359 38,705 +0.07(+10.98%)
Oct 02, 2002 0.6712 0.7359 0.6550 0.6631 16,075 -0.11(-13.68%)
Oct 01, 2002 0.7682 0.7682 0.7682 0.7682 13,602 +0.01(+1.06%)
Sep 30, 2002 0.7682 0.7763 0.7035 0.7601 44,517 -0.04(-5.05%)
Sep 27, 2002 0.8087 0.8087 0.7925 0.8006 8,285 +0.02(+3.12%)
Sep 26, 2002 0.7763 0.8491 0.7278 0.7763 42,786 -0.03(-4.00%)
Sep 25, 2002 0.8087 0.8491 0.8006 0.8087 2,596 +0.00(+0.00%)
Sep 24, 2002 0.7197 0.8087 0.6469 0.8087 9,769 +0.08(+11.11%)
Sep 23, 2002 0.8087 0.8087 0.7278 0.7278 148,392 +0.04(+5.88%)
Sep 20, 2002 0.6874 0.6874 0.6874 0.6874 0 +0.00(+0.00%)
Sep 19, 2002 0.6874 0.6874 0.6874 0.6874 0 +0.00(+0.00%)
Sep 18, 2002 0.6874 0.6874 0.6874 0.6874 0 +0.00(+0.00%)
Sep 17, 2002 0.6712 0.6874 0.6388 0.6874 31,533 +0.00(+0.00%)
Sep 16, 2002 0.7116 0.7682 0.6388 0.6874 57,996 +0.03(+4.94%)
Sep 13, 2002 0.7682 0.7682 0.6227 0.6550 36,232 -0.27(-28.95%)
Sep 12, 2002 0.9219 0.9219 0.9219 0.9219 123 +0.11(+14.00%)
Sep 11, 2002 0.7925 0.8087 0.7763 0.8087 13,726 +0.02(+2.04%)
Sep 10, 2002 0.7925 0.7925 0.7529 0.7925 1,607 -0.01(-1.01%)
Sep 09, 2002 0.7448 0.8006 0.7448 0.8006 20,774 +0.06(+7.61%)
Sep 06, 2002 0.7521 0.7521 0.6874 0.7440 828,522 +0.02(+2.22%)
Sep 05, 2002 0.8410 0.8491 0.7278 0.7278 1,607 -0.27(-27.13%)
Sep 04, 2002 0.8006 1.043 0.7359 0.9987 4,983,502 +0.26(+35.71%)
Sep 03, 2002 0.8248 0.8734 0.7359 0.7359 11,624 -0.06(-8.08%)
Aug 30, 2002 0.7035 0.8006 0.7035 0.8006 618 -0.01(-1.00%)
Aug 29, 2002 0.8087 0.8087 0.8087 0.8087 0 +0.00(+0.00%)
Aug 28, 2002 0.8087 0.8814 0.8087 0.8087 2,720 +0.11(+14.94%)
Aug 27, 2002 0.7035 0.7035 0.7035 0.7035 0 +0.00(+0.00%)
Aug 26, 2002 0.7035 0.7035 0.7035 0.7035 0 +0.00(+0.00%)
Aug 23, 2002 0.5661 0.8329 0.5256 0.7035 59,109 -0.11(-13.00%)
Aug 22, 2002 0.7286 0.8087 0.7286 0.8087 494 +0.08(+11.11%)
Aug 21, 2002 0.7278 0.7278 0.7278 0.7278 9,398 +0.00(+0.00%)
Aug 20, 2002 0.7278 0.7278 0.7278 0.7278 0 +0.02(+2.27%)
Aug 16, 2002 0.7925 0.7925 0.7116 0.7116 1,483 -0.08(-10.20%)
Aug 15, 2002 0.8006 0.8168 0.7925 0.7925 2,844 -0.02(-2.00%)
Aug 14, 2002 0.8410 0.8491 0.7278 0.8087 2,349 -0.06(-6.54%)
Aug 13, 2002 0.8653 0.8653 0.8653 0.8653 989 -0.02(-1.83%)
Aug 12, 2002 0.8814 0.8814 0.8814 0.8814 1,236 +0.03(+3.81%)
Aug 07, 2002 0.8491 0.8491 0.8491 0.8491 1,854 +0.00(+0.00%)
Aug 06, 2002 0.8491 0.8491 0.8491 0.8491 123 -0.04(-4.55%)
Aug 05, 2002 0.8895 0.8895 0.8895 0.8895 0 +0.00(+0.00%)
Aug 02, 2002 0.9389 0.9389 0.8895 0.8895 3,709 -0.06(-6.78%)
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.