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 (%)
Mar 31, 2014 2.434 2.547 2.426 2.507 125,850 +0.08(+3.33%)
Mar 28, 2014 2.458 2.523 2.377 2.426 293,363 -0.05(-1.96%)
Mar 27, 2014 2.434 2.539 2.426 2.475 135,505 +0.03(+1.32%)
Mar 26, 2014 2.539 2.547 2.442 2.442 166,792 -0.08(-3.21%)
Mar 25, 2014 2.523 2.632 2.458 2.523 145,628 +0.02(+0.97%)
Mar 24, 2014 2.555 2.563 2.442 2.499 196,870 -0.05(-1.90%)
Mar 21, 2014 2.555 2.580 2.507 2.547 218,205 +0.02(+0.64%)
Mar 20, 2014 2.555 2.612 2.523 2.531 112,538 -0.04(-1.57%)
Mar 19, 2014 2.636 2.644 2.555 2.572 129,777 -0.08(-3.05%)
Mar 18, 2014 2.572 2.669 2.572 2.652 93,490 +0.07(+2.82%)
Mar 17, 2014 2.588 2.636 2.563 2.580 91,816 +0.01(+0.31%)
Mar 14, 2014 2.555 2.612 2.539 2.572 143,408 +0.03(+1.27%)
Mar 13, 2014 2.612 2.652 2.539 2.539 202,497 -0.10(-3.68%)
Mar 12, 2014 2.588 2.644 2.507 2.636 161,518 +0.04(+1.56%)
Mar 11, 2014 2.741 2.741 2.572 2.596 331,442 -0.15(-5.59%)
Mar 10, 2014 2.693 2.790 2.685 2.749 317,602 +0.08(+3.03%)
Mar 07, 2014 2.741 2.741 2.620 2.669 172,024 -0.04(-1.49%)
Mar 06, 2014 2.806 2.806 2.685 2.709 154,194 -0.10(-3.46%)
Mar 05, 2014 2.693 2.822 2.644 2.806 195,243 +0.11(+4.20%)
Mar 04, 2014 2.661 2.814 2.644 2.693 382,697 +0.11(+4.06%)
Mar 03, 2014 2.572 2.677 2.547 2.588 183,021 -0.01(-0.31%)
Feb 28, 2014 2.685 2.701 2.588 2.596 180,453 -0.07(-2.73%)
Feb 27, 2014 2.596 2.701 2.596 2.669 99,326 +0.05(+1.85%)
Feb 26, 2014 2.677 2.745 2.596 2.620 120,092 -0.06(-2.41%)
Feb 25, 2014 2.652 2.766 2.644 2.685 92,775 +0.01(+0.30%)
Feb 24, 2014 2.693 2.729 2.677 2.677 133,953 +0.00(+0.00%)
Feb 21, 2014 2.701 2.741 2.661 2.677 131,322 -0.03(-1.19%)
Feb 20, 2014 2.709 2.758 2.547 2.709 90,532 +0.02(+0.60%)
Feb 19, 2014 2.766 2.806 2.693 2.693 174,632 -0.10(-3.48%)
Feb 18, 2014 2.717 2.879 2.693 2.790 210,348 +0.07(+2.68%)
Feb 14, 2014 2.717 2.717 2.717 0 -0.05(-1.75%)
Feb 13, 2014 2.644 2.790 2.628 2.766 142,692 +0.10(+3.64%)
Feb 12, 2014 2.588 2.711 2.588 2.669 194,103 +0.06(+2.48%)
Feb 11, 2014 2.572 2.636 2.507 2.604 164,920 +0.02(+0.94%)
Feb 10, 2014 2.547 2.580 2.499 2.580 145,014 +0.06(+2.57%)
Feb 07, 2014 2.515 2.572 2.462 2.515 152,275 +0.00(+0.00%)
Feb 06, 2014 2.475 2.547 2.438 2.515 204,065 +0.07(+2.98%)
Feb 05, 2014 2.507 2.547 2.377 2.442 211,291 -0.07(-2.89%)
Feb 04, 2014 2.563 2.612 2.458 2.515 165,606 -0.03(-1.27%)
Feb 03, 2014 2.685 2.693 2.547 2.547 280,547 -0.13(-4.83%)
Jan 31, 2014 2.636 2.811 2.636 2.677 119,910 -0.02(-0.90%)
Jan 30, 2014 2.677 2.766 2.661 2.701 206,150 +0.03(+1.21%)
Jan 29, 2014 2.717 2.733 2.644 2.669 190,345 -0.08(-2.94%)
Jan 28, 2014 2.749 2.774 2.681 2.749 209,972 +0.02(+0.59%)
Jan 27, 2014 2.847 2.847 2.669 2.733 287,059 -0.09(-3.15%)
Jan 24, 2014 2.968 3.008 2.814 2.822 274,098 -0.19(-6.18%)
Jan 23, 2014 3.081 3.130 3.000 3.008 413,795 -0.11(-3.63%)
Jan 22, 2014 3.024 3.121 2.997 3.121 304,940 +0.07(+2.39%)
Jan 21, 2014 3.000 3.057 2.960 3.049 228,139 +0.06(+1.89%)
Jan 17, 2014 2.992 2.992 2.992 0 +0.06(+1.93%)
Jan 16, 2014 2.960 2.992 2.895 2.935 200,474 -0.02(-0.82%)
Jan 15, 2014 2.879 2.968 2.867 2.960 302,457 +0.08(+2.81%)
Jan 14, 2014 2.766 2.903 2.749 2.879 268,705 +0.11(+4.09%)
Jan 13, 2014 2.758 2.774 2.733 2.766 177,974 +0.01(+0.29%)
Jan 10, 2014 2.758 2.766 2.709 2.758 171,317 +0.02(+0.59%)
Jan 09, 2014 2.693 2.847 2.669 2.741 356,702 +0.06(+2.11%)
Jan 08, 2014 2.741 2.749 2.661 2.685 187,033 -0.05(-1.78%)
Jan 07, 2014 2.685 2.749 2.685 2.733 177,066 +0.04(+1.50%)
Jan 06, 2014 2.701 2.733 2.661 2.693 148,724 -0.02(-0.60%)
Jan 03, 2014 2.693 2.741 2.693 2.709 98,568 +0.02(+0.90%)
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.