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 (%)
Mar 31, 2022 5.814 5.928 5.709 5.733 322,280 -0.15(-2.61%)
Mar 30, 2022 5.887 6.000 5.814 5.887 374,653 +0.12(+2.10%)
Mar 29, 2022 5.847 5.932 5.733 5.766 184,304 -0.03(-0.56%)
Mar 28, 2022 5.782 5.846 5.693 5.798 130,416 +0.02(+0.28%)
Mar 25, 2022 5.685 5.871 5.685 5.782 135,336 +0.05(+0.85%)
Mar 24, 2022 5.612 5.750 5.565 5.733 139,831 +0.13(+2.31%)
Mar 23, 2022 5.717 5.821 5.588 5.604 128,268 -0.18(-3.08%)
Mar 22, 2022 5.717 5.822 5.645 5.782 87,691 +0.07(+1.27%)
Mar 21, 2022 5.782 5.839 5.556 5.709 166,329 -0.24(-4.08%)
Mar 18, 2022 5.790 5.976 5.669 5.952 487,863 +0.18(+3.08%)
Mar 17, 2022 5.822 6.033 5.742 5.774 290,374 -0.09(-1.52%)
Mar 16, 2022 5.766 5.886 5.709 5.863 149,850 +0.11(+1.97%)
Mar 15, 2022 5.604 5.814 5.531 5.750 141,128 +0.15(+2.75%)
Mar 14, 2022 5.628 5.701 5.507 5.596 114,618 -0.03(-0.57%)
Mar 11, 2022 5.604 5.717 5.479 5.628 156,742 +0.05(+0.87%)
Mar 10, 2022 5.523 5.616 5.378 5.580 130,011 -0.06(-1.00%)
Mar 09, 2022 5.418 5.685 5.386 5.636 239,632 +0.26(+4.81%)
Mar 08, 2022 5.418 5.636 5.362 5.378 258,778 -0.06(-1.19%)
Mar 07, 2022 5.175 5.531 5.167 5.442 285,487 +0.24(+4.67%)
Mar 04, 2022 5.046 5.232 4.892 5.200 149,433 +0.18(+3.54%)
Mar 03, 2022 5.087 5.111 4.998 5.022 105,532 -0.02(-0.48%)
Mar 02, 2022 4.852 5.095 4.852 5.046 140,228 +0.23(+4.70%)
Mar 01, 2022 4.860 4.941 4.779 4.820 141,096 -0.03(-0.67%)
Feb 28, 2022 5.006 5.010 4.803 4.852 219,207 -0.11(-2.28%)
Feb 25, 2022 4.973 5.035 4.925 4.965 133,185 +0.04(+0.82%)
Feb 24, 2022 4.787 4.941 4.723 4.925 124,620 +0.08(+1.67%)
Feb 23, 2022 4.925 4.989 4.828 4.844 112,671 -0.02(-0.50%)
Feb 22, 2022 4.933 4.977 4.820 4.868 268,532 -0.12(-2.43%)
Feb 18, 2022 4.989 0 -0.04(-0.80%)
Feb 17, 2022 5.119 5.119 5.014 5.030 145,172 -0.16(-3.12%)
Feb 16, 2022 5.078 5.236 5.030 5.192 134,403 +0.11(+2.23%)
Feb 15, 2022 5.273 5.329 5.014 5.078 357,420 -0.15(-2.94%)
Feb 14, 2022 5.256 5.345 5.224 5.232 133,868 -0.01(-0.15%)
Feb 11, 2022 5.151 5.264 5.095 5.240 154,473 +0.06(+1.25%)
Feb 10, 2022 5.256 5.297 5.139 5.175 265,692 -0.16(-3.03%)
Feb 09, 2022 5.289 5.410 5.210 5.337 301,085 +0.19(+3.77%)
Feb 08, 2022 5.200 5.224 5.095 5.143 152,824 -0.06(-1.09%)
Feb 07, 2022 5.103 5.216 5.070 5.200 194,069 +0.08(+1.58%)
Feb 04, 2022 5.289 5.353 5.087 5.119 197,830 -0.19(-3.65%)
Feb 03, 2022 5.378 5.289 5.313 218,141 -0.12(-2.23%)
Feb 02, 2022 5.394 5.568 5.386 5.434 271,221 +0.03(+0.60%)
Feb 01, 2022 5.297 5.426 5.167 5.402 211,442 +0.14(+2.61%)
Jan 31, 2022 5.175 5.279 5.264 188,936 +0.05(+0.93%)
Jan 28, 2022 4.998 5.216 4.989 5.216 159,930 +0.19(+3.86%)
Jan 27, 2022 5.103 5.184 4.989 5.022 137,167 -0.08(-1.58%)
Jan 26, 2022 5.159 5.321 5.078 5.103 260,190 +0.00(+0.00%)
Jan 25, 2022 5.175 5.224 4.909 5.103 265,182 -0.09(-1.71%)
Jan 24, 2022 5.022 5.216 4.901 5.192 315,090 +0.06(+1.10%)
Jan 21, 2022 4.998 5.309 4.957 5.135 299,708 +0.07(+1.44%)
Jan 20, 2022 5.289 5.289 5.046 5.062 168,714 -0.23(-4.28%)
Jan 19, 2022 5.353 5.431 5.192 5.289 196,462 -0.07(-1.36%)
Jan 18, 2022 5.620 5.620 5.345 5.361 170,692 -0.29(-5.15%)
Jan 14, 2022 5.653 0 +0.11(+2.04%)
Jan 13, 2022 5.661 5.669 5.483 5.539 170,866 -0.13(-2.28%)
Jan 12, 2022 5.806 5.830 5.596 5.669 230,654 -0.10(-1.68%)
Jan 11, 2022 5.733 5.806 5.636 5.766 211,008 +0.03(+0.56%)
Jan 10, 2022 5.661 5.774 5.556 5.733 295,004 +0.05(+0.85%)
Jan 07, 2022 5.847 5.847 5.645 5.685 164,335 -0.13(-2.23%)
Jan 06, 2022 5.830 5.928 5.758 5.814 166,957 +0.00(+0.00%)
Jan 05, 2022 6.049 6.073 5.798 5.814 189,852 -0.23(-3.88%)
Jan 04, 2022 6.154 6.186 6.012 6.049 240,078 -0.11(-1.71%)
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.