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 (%)
May 31, 2002 1.476 1.613 1.387 1.613 16,990 +0.04(+2.56%)
May 28, 2002 1.572 1.572 1.572 1.572 0 +0.00(+0.00%)
May 27, 2002 1.572 1.572 1.572 1.572 0 +0.00(+0.00%)
May 24, 2002 1.572 1.572 1.572 1.572 0 +0.00(+0.00%)
May 23, 2002 1.605 1.605 1.572 1.572 4,340 -0.04(-2.50%)
May 22, 2002 1.669 1.669 1.540 1.613 21,083 -0.06(-3.85%)
May 21, 2002 1.734 1.774 1.677 1.677 17,734 +0.00(+0.00%)
May 20, 2002 1.726 1.734 1.653 1.677 10,665 -0.07(-4.15%)
May 17, 2002 1.750 1.750 1.750 1.750 124 -0.01(-0.46%)
May 16, 2002 1.653 1.758 1.653 1.758 50,103 +0.10(+5.83%)
May 15, 2002 1.661 1.685 1.661 1.661 6,200 -0.02(-0.96%)
May 14, 2002 1.685 1.717 1.572 1.677 50,971 -0.04(-2.39%)
May 13, 2002 1.717 1.718 1.717 1.718 1,984 +0.00(+0.05%)
May 10, 2002 1.717 1.717 1.717 1.717 248 +0.01(+0.47%)
May 09, 2002 1.726 1.726 1.693 1.709 7,193 -0.02(-1.40%)
May 08, 2002 1.734 1.734 1.734 1.734 0 +0.00(+0.00%)
May 07, 2002 1.734 1.734 1.734 1.734 2,728 -0.01(-0.46%)
May 06, 2002 1.742 1.742 1.742 1.742 124 +0.01(+0.46%)
May 03, 2002 1.774 1.822 1.734 1.734 19,098 -0.01(-0.46%)
May 02, 2002 1.830 1.830 1.717 1.742 396,237 -0.10(-5.26%)
May 01, 2002 1.887 1.887 1.838 1.838 3,100 -0.06(-2.98%)
Apr 30, 2002 1.814 1.911 1.814 1.895 1,736 +0.12(+6.82%)
Apr 29, 2002 1.822 1.895 1.774 1.774 9,549 -0.04(-2.18%)
Apr 26, 2002 1.822 1.822 1.813 1.813 496 -0.01(-0.49%)
Apr 25, 2002 1.823 1.823 1.822 1.822 2,232 -0.00(-0.04%)
Apr 24, 2002 1.855 1.855 1.823 1.823 3,100 -0.03(-1.70%)
Apr 23, 2002 1.855 1.855 1.855 1.855 0 +0.00(+0.00%)
Apr 22, 2002 1.855 1.895 1.855 1.855 1,488 -0.01(-0.43%)
Apr 19, 2002 1.943 1.943 1.855 1.863 2,976 +0.06(+3.12%)
Apr 18, 2002 1.806 1.806 1.806 1.806 248 +0.02(+1.36%)
Apr 17, 2002 1.782 1.782 1.774 1.782 5,952 -0.01(-0.45%)
Apr 16, 2002 1.863 1.863 1.782 1.790 13,890 -0.07(-3.90%)
Apr 15, 2002 1.871 1.871 1.863 1.863 620 +0.00(+0.00%)
Apr 12, 2002 1.879 1.943 1.855 1.863 9,177 +0.01(+0.43%)
Apr 11, 2002 1.895 1.927 1.855 1.855 16,246 -0.02(-0.86%)
Apr 10, 2002 1.935 1.943 1.871 1.871 7,441 -0.03(-1.70%)
Apr 09, 2002 1.919 1.943 1.855 1.903 3,720 -0.02(-1.26%)
Apr 08, 2002 1.967 1.967 1.927 1.927 2,108 -0.03(-1.65%)
Apr 05, 2002 1.992 1.992 1.959 1.959 620 -0.03(-1.62%)
Apr 04, 2002 2.000 2.000 1.935 1.992 7,813 +0.02(+0.82%)
Apr 03, 2002 2.016 2.016 1.976 1.976 2,356 -0.03(-1.61%)
Apr 02, 2002 2.016 2.016 1.935 2.008 12,401 -0.03(-1.58%)
Apr 01, 2002 2.121 2.121 2.028 2.040 10,541 -0.08(-3.80%)
Mar 29, 2002 1.976 2.137 1.895 2.121 34,601 +0.00(+0.00%)
Mar 28, 2002 1.976 2.137 1.895 2.121 34,601 +0.15(+7.35%)
Mar 27, 2002 2.056 2.056 1.976 1.976 3,720 -0.08(-3.92%)
Mar 26, 2002 2.056 2.056 2.000 2.056 6,076 +0.00(+0.00%)
Mar 25, 2002 2.008 2.056 1.984 2.056 31,128 +0.04(+2.00%)
Mar 22, 2002 2.096 2.153 2.016 2.016 23,439 +0.00(+0.00%)
Mar 21, 2002 2.056 2.056 1.984 2.016 7,937 -0.05(-2.34%)
Mar 20, 2002 2.048 2.096 1.976 2.064 27,159 +0.02(+0.79%)
Mar 19, 2002 2.105 2.129 1.976 2.048 24,059 -0.06(-2.68%)
Mar 18, 2002 2.177 2.177 2.105 2.105 23,563 -0.06(-2.97%)
Mar 15, 2002 2.177 2.209 2.169 2.169 31,376 -0.01(-0.55%)
Mar 14, 2002 2.201 2.201 2.177 2.181 7,069 -0.01(-0.55%)
Mar 13, 2002 2.153 2.193 2.129 2.193 26,663 +0.03(+1.49%)
Mar 12, 2002 2.105 2.177 2.064 2.161 27,408 +0.06(+2.68%)
Mar 11, 2002 2.024 2.177 2.024 2.105 37,081 +0.01(+0.38%)
Mar 08, 2002 2.088 2.096 2.068 2.096 3,472 +0.00(+0.00%)
Mar 07, 2002 2.145 2.145 2.072 2.096 1,984 -0.04(-1.89%)
Mar 06, 2002 2.096 2.137 2.072 2.137 8,185 +0.06(+2.71%)
Mar 05, 2002 2.096 2.096 1.903 2.080 38,321 -0.06(-2.64%)
Mar 04, 2002 2.088 2.137 2.072 2.137 9,301 +0.06(+2.71%)
Mar 01, 2002 2.121 2.161 2.040 2.080 18,726 -0.04(-1.90%)
Feb 28, 2002 2.121 2.121 2.121 2.121 496 +0.00(+0.00%)
Feb 27, 2002 2.121 2.121 2.121 2.121 3,844 +0.06(+2.73%)
Feb 26, 2002 2.072 2.080 2.032 2.064 4,712 +0.01(+0.39%)
Feb 25, 2002 2.113 2.113 1.976 2.056 3,348 -0.04(-1.92%)
Feb 22, 2002 2.161 2.177 2.040 2.096 9,673 +0.08(+4.00%)
Feb 21, 2002 2.129 2.177 2.016 2.016 24,679 -0.04(-1.96%)
Feb 20, 2002 2.056 2.056 2.056 2.056 1,612 +0.02(+1.19%)
Feb 19, 2002 2.008 2.048 2.008 2.032 18,478 +0.02(+0.80%)
Feb 18, 2002 2.056 2.056 2.016 2.016 423,273 +0.00(+0.00%)
Feb 15, 2002 2.056 2.056 2.016 2.016 9,921 +0.00(+0.00%)
Feb 14, 2002 2.016 2.016 2.016 2.016 248 +0.02(+1.21%)
Feb 13, 2002 2.088 2.096 1.992 1.992 2,480 +0.02(+0.82%)
Feb 12, 2002 2.056 2.056 1.935 1.976 6,200 -0.02(-0.81%)
Feb 11, 2002 2.016 2.064 1.992 1.992 9,921 +0.02(+0.82%)
Feb 08, 2002 1.822 2.096 1.814 1.976 10,169 -0.04(-2.00%)
Feb 07, 2002 2.217 2.290 1.976 2.016 32,244 -0.28(-12.28%)
Feb 06, 2002 2.225 2.298 2.217 2.298 86,688 +0.04(+1.79%)
Feb 05, 2002 2.217 2.258 2.177 2.258 8,185 +0.00(+0.00%)
Feb 04, 2002 2.177 2.330 2.177 2.258 63,001 +0.07(+3.32%)
Feb 01, 2002 2.298 2.298 2.173 2.185 58,660 +0.01(+0.37%)
Jan 31, 2002 1.863 2.177 1.855 2.177 155,270 +0.48(+28.57%)
Jan 30, 2002 1.814 1.863 1.693 1.693 6,076 -0.14(-7.49%)
Jan 29, 2002 1.887 1.895 1.621 1.830 73,542 -0.06(-2.99%)
Jan 28, 2002 1.951 1.951 1.887 1.887 2,480 -0.09(-4.49%)
Jan 25, 2002 2.000 2.016 1.976 1.976 512,194 -0.04(-2.00%)
Jan 24, 2002 1.887 2.016 1.871 2.016 572,095 +0.16(+8.70%)
Jan 23, 2002 1.911 1.911 1.855 1.855 22,819 -0.06(-3.16%)
Jan 22, 2002 1.959 1.959 1.915 1.915 1,612 -0.08(-3.85%)
Jan 21, 2002 2.016 2.016 1.992 1.992 868 +0.00(+0.00%)
Jan 18, 2002 2.016 2.016 1.992 1.992 868 +0.06(+2.92%)
Jan 17, 2002 2.040 2.040 1.935 1.935 2,728 -0.08(-4.00%)
Jan 16, 2002 2.024 2.024 2.016 2.016 1,612 +0.00(+0.00%)
Jan 15, 2002 2.016 2.016 2.016 2.016 620 +0.01(+0.40%)
Jan 14, 2002 2.008 2.088 2.008 2.008 25,795 +0.00(+0.00%)
Jan 11, 2002 2.016 2.016 2.008 2.008 5,952 -0.15(-6.74%)
Jan 10, 2002 2.153 2.153 2.153 2.153 744 -0.19(-7.93%)
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.