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, 2010 10.08 10.25 9.805 10.16 537,165 +0.01(+0.08%)
Nov 29, 2010 10.43 10.43 10.08 10.15 455,303 -0.21(-2.02%)
Nov 26, 2010 10.47 10.60 10.27 10.36 218,612 -0.11(-1.08%)
Nov 24, 2010 10.29 10.47 10.47 10.47 608,236 +0.31(+3.10%)
Nov 23, 2010 10.27 10.61 10.08 10.16 500,932 -0.18(-1.72%)
Nov 22, 2010 9.958 10.42 9.958 10.34 621,802 +0.38(+3.81%)
Nov 19, 2010 10.26 10.26 9.934 9.958 519,071 -0.27(-2.60%)
Nov 18, 2010 9.353 10.34 9.353 10.22 1,736,745 +1.14(+12.51%)
Nov 17, 2010 9.442 9.442 9.047 9.087 619,011 -0.35(-3.76%)
Nov 16, 2010 9.644 9.675 9.233 9.442 550,521 -0.23(-2.42%)
Nov 15, 2010 9.829 9.878 9.676 9.676 275,348 -0.08(-0.83%)
Nov 12, 2010 9.757 9.950 9.657 9.757 349,138 -0.07(-0.74%)
Nov 11, 2010 9.749 9.950 9.676 9.829 348,851 -0.06(-0.57%)
Nov 10, 2010 9.837 9.999 9.716 9.886 644,351 +0.05(+0.49%)
Nov 09, 2010 10.37 10.44 9.837 9.837 1,298,969 -0.58(-5.57%)
Nov 08, 2010 8.547 10.49 8.257 10.42 5,189,715 -0.24(-2.27%)
Nov 05, 2010 10.88 10.95 10.60 10.66 400,185 -0.21(-1.93%)
Nov 04, 2010 10.61 11.08 10.61 10.87 670,102 +0.48(+4.58%)
Nov 03, 2010 10.80 10.91 10.01 10.39 1,607,742 -0.53(-4.87%)
Nov 02, 2010 10.97 10.97 10.75 10.93 509,465 +0.24(+2.26%)
Nov 01, 2010 10.76 10.85 10.64 10.68 378,654 +0.00(+0.00%)
Oct 29, 2010 10.68 10.89 10.64 10.68 412,856 -0.06(-0.60%)
Oct 28, 2010 10.93 11.02 10.60 10.75 522,938 -0.15(-1.41%)
Oct 27, 2010 11.04 11.23 10.72 10.90 582,618 -0.15(-1.39%)
Oct 25, 2010 11.38 11.38 10.97 11.05 518,069 -0.06(-0.51%)
Oct 22, 2010 10.68 11.21 10.53 11.11 830,100 +0.40(+3.77%)
Oct 21, 2010 11.18 11.18 10.24 10.71 1,848,932 -0.38(-3.42%)
Oct 20, 2010 11.39 11.45 11.01 11.09 911,417 -0.28(-2.48%)
Oct 19, 2010 11.07 11.40 11.01 11.37 1,463,733 +0.03(+0.28%)
Oct 18, 2010 10.68 11.60 10.57 11.34 2,991,540 +0.67(+6.27%)
Oct 15, 2010 10.48 10.71 10.22 10.67 2,184,812 +0.31(+3.04%)
Oct 14, 2010 10.08 11.02 9.716 10.35 5,202,070 +0.30(+2.97%)
Oct 13, 2010 9.789 10.54 8.958 10.05 11,230,118 +3.15(+45.68%)
Oct 12, 2010 6.749 6.934 6.652 6.902 192,140 +0.12(+1.78%)
Oct 11, 2010 6.862 6.934 6.717 6.781 169,804 -0.06(-0.94%)
Oct 08, 2010 6.773 6.910 6.668 6.846 232,478 +0.08(+1.19%)
Oct 07, 2010 6.757 6.854 6.668 6.765 149,058 +0.07(+1.08%)
Oct 06, 2010 6.741 6.773 6.596 6.693 208,242 -0.06(-0.84%)
Oct 05, 2010 6.523 6.765 6.451 6.749 367,082 +0.31(+4.89%)
Oct 04, 2010 6.410 6.507 6.257 6.435 410,116 -0.11(-1.72%)
Oct 01, 2010 6.838 6.838 6.531 6.547 323,146 -0.27(-4.02%)
Sep 30, 2010 6.797 6.830 6.507 6.822 383,620 +0.09(+1.32%)
Sep 29, 2010 6.701 6.797 6.499 6.733 278,849 +0.00(+0.00%)
Sep 28, 2010 7.039 7.080 6.655 6.733 356,033 -0.31(-4.46%)
Sep 27, 2010 7.112 7.128 6.918 7.047 266,640 -0.04(-0.57%)
Sep 24, 2010 6.934 7.104 6.814 7.088 308,555 +0.31(+4.64%)
Sep 23, 2010 6.668 6.902 6.636 6.773 283,351 +0.06(+0.96%)
Sep 22, 2010 6.951 6.999 6.652 6.709 302,891 -0.27(-3.82%)
Sep 21, 2010 7.136 7.201 6.854 6.975 460,257 -0.15(-2.15%)
Sep 20, 2010 7.338 7.475 7.128 7.128 605,023 -0.21(-2.86%)
Sep 17, 2010 7.152 7.442 6.765 7.338 773,716 +0.20(+2.82%)
Sep 15, 2010 7.144 7.281 6.951 7.136 297,699 -0.01(-0.11%)
Sep 14, 2010 7.055 7.281 6.991 7.144 753,163 +0.08(+1.14%)
Sep 13, 2010 6.814 7.209 6.741 7.063 614,777 +0.33(+4.91%)
Sep 10, 2010 6.136 6.801 6.064 6.733 649,077 +0.60(+9.87%)
Sep 09, 2010 6.314 6.314 6.064 6.128 145,329 -0.08(-1.30%)
Sep 08, 2010 6.168 6.322 6.168 6.209 224,455 +0.08(+1.32%)
Sep 07, 2010 6.225 6.362 6.112 6.128 189,012 -0.10(-1.68%)
Sep 03, 2010 6.322 6.386 6.217 6.233 236,631 -0.03(-0.51%)
Sep 02, 2010 6.233 6.378 6.056 6.265 214,490 +0.03(+0.52%)
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.