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 (%)
Nov 30, 2006 2.677 2.895 2.612 2.669 1,438,043 +0.06(+2.17%)
Nov 29, 2006 2.766 2.766 2.588 2.612 1,250,449 -0.12(-4.44%)
Nov 28, 2006 2.911 2.911 2.669 2.733 1,438,871 -0.14(-4.79%)
Nov 27, 2006 3.016 3.033 2.855 2.871 672,339 -0.07(-2.47%)
Nov 24, 2006 2.952 3.016 2.895 2.944 293,478 +0.01(+0.28%)
Nov 22, 2006 3.000 3.065 2.895 2.935 945,040 -0.06(-2.14%)
Nov 21, 2006 3.065 3.089 2.992 3.000 547,968 -0.08(-2.64%)
Nov 20, 2006 3.033 3.113 2.911 3.081 1,409,322 +0.04(+1.33%)
Nov 17, 2006 3.202 3.227 2.992 3.041 1,536,156 -0.15(-4.81%)
Nov 16, 2006 3.356 3.388 3.178 3.194 1,545,748 -0.06(-1.74%)
Nov 15, 2006 3.275 3.332 3.165 3.251 1,527,586 +0.05(+1.52%)
Nov 14, 2006 3.243 3.372 3.105 3.202 2,563,373 +0.04(+1.27%)
Nov 13, 2006 3.259 3.316 3.113 3.162 1,759,291 -0.12(-3.69%)
Nov 10, 2006 3.396 3.518 3.243 3.283 4,599,447 +0.08(+2.53%)
Nov 09, 2006 3.170 3.623 3.081 3.202 8,613,816 +0.06(+1.80%)
Nov 08, 2006 3.275 3.574 3.081 3.146 5,856,465 -0.31(-8.90%)
Nov 07, 2006 2.717 3.469 2.677 3.453 8,281,856 +0.74(+27.46%)
Nov 06, 2006 2.814 2.830 2.669 2.709 724,875 +0.00(+0.00%)
Nov 03, 2006 2.701 2.766 2.604 2.709 899,857 +0.01(+0.30%)
Nov 02, 2006 2.628 2.952 2.507 2.701 3,827,369 -0.08(-2.91%)
Nov 01, 2006 2.992 2.992 2.725 2.782 1,265,800 -0.15(-4.97%)
Oct 31, 2006 2.952 3.008 2.838 2.927 1,346,703 +0.02(+0.56%)
Oct 30, 2006 2.749 3.033 2.709 2.911 2,333,321 +0.14(+4.95%)
Oct 27, 2006 2.644 2.935 2.588 2.774 2,764,326 +0.08(+3.00%)
Oct 26, 2006 2.871 2.912 2.628 2.693 2,367,872 -0.16(-5.67%)
Oct 25, 2006 2.976 3.186 2.838 2.855 2,227,817 -0.18(-5.87%)
Oct 24, 2006 2.871 3.243 2.871 3.033 5,607,268 +0.19(+6.53%)
Oct 23, 2006 3.170 3.259 2.822 2.847 5,549,588 -0.32(-10.20%)
Oct 20, 2006 3.461 3.502 3.121 3.170 9,251,720 -0.08(-2.49%)
Oct 19, 2006 3.623 3.760 3.219 3.251 12,415,952 -0.42(-11.45%)
Oct 18, 2006 4.003 4.448 3.518 3.671 48,677,128 +2.08(+130.46%)
Oct 17, 2006 1.528 1.650 1.423 1.593 457,468 +0.08(+5.35%)
Oct 16, 2006 1.512 1.585 1.496 1.512 396,028 +0.02(+1.08%)
Oct 13, 2006 1.439 1.528 1.375 1.496 217,518 +0.02(+1.65%)
Oct 12, 2006 1.528 1.528 1.415 1.472 302,292 -0.00(-0.07%)
Oct 11, 2006 1.334 1.480 1.326 1.473 166,462 +0.07(+4.67%)
Oct 10, 2006 1.520 1.520 1.343 1.407 401,115 -0.10(-6.67%)
Oct 09, 2006 1.415 1.577 1.391 1.508 459,648 +0.07(+4.74%)
Oct 06, 2006 1.294 1.553 1.213 1.439 714,099 +0.20(+16.34%)
Oct 05, 2006 1.294 1.375 1.132 1.237 720,008 -0.20(-14.05%)
Oct 04, 2006 1.350 1.609 1.318 1.439 1,264,271 +0.07(+5.33%)
Oct 03, 2006 1.189 1.375 1.140 1.367 655,147 +0.16(+13.45%)
Oct 02, 2006 1.205 1.253 1.132 1.205 277,710 +0.03(+2.74%)
Sep 29, 2006 1.221 1.237 1.148 1.173 406,465 -0.06(-5.23%)
Sep 28, 2006 1.302 1.302 1.173 1.237 618,782 -0.01(-0.65%)
Sep 27, 2006 1.237 1.367 1.156 1.245 1,960,125 -0.07(-5.52%)
Sep 26, 2006 1.520 1.884 1.318 1.318 7,401,622 +0.46(+53.79%)
Sep 25, 2006 0.8248 0.8976 0.8248 0.8571 642,174 +0.00(+0.52%)
Sep 22, 2006 0.8248 0.8734 0.8248 0.8527 13,169 -0.00(-0.52%)
Sep 21, 2006 0.8329 0.8697 0.8248 0.8571 13,243 -0.02(-1.85%)
Sep 20, 2006 0.8734 0.8895 0.8572 0.8733 31,644 -0.02(-1.83%)
Sep 19, 2006 0.8572 0.8976 0.8248 0.8895 88,764 +0.03(+3.77%)
Sep 18, 2006 0.8410 0.8652 0.8248 0.8572 16,817 +0.02(+2.91%)
Sep 15, 2006 0.8410 0.8734 0.8329 0.8329 28,033 -0.01(-0.96%)
Sep 14, 2006 0.8489 0.8572 0.8410 0.8410 3,462 -0.02(-2.79%)
Sep 13, 2006 0.8491 0.8734 0.8439 0.8652 16,138 -0.02(-1.84%)
Sep 12, 2006 0.8410 0.8814 0.8168 0.8814 43,836 +0.06(+6.86%)
Sep 11, 2006 0.8168 0.8976 0.8168 0.8248 99,592 -0.04(-4.67%)
Sep 08, 2006 0.8572 0.8653 0.8491 0.8653 4,470 +0.00(+0.01%)
Sep 07, 2006 0.8442 0.8814 0.8248 0.8652 57,625 -0.00(-0.01%)
Sep 06, 2006 0.8491 0.8734 0.8410 0.8653 21,855 -0.03(-3.60%)
Sep 05, 2006 0.8168 0.9057 0.8168 0.8976 139,345 +0.08(+9.90%)
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.