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 (%)
Jul 31, 2007 2.410 2.499 2.313 2.384 119,260 +0.03(+1.29%)
Jul 30, 2007 2.466 2.483 2.272 2.353 171,502 -0.14(-5.52%)
Jul 27, 2007 2.507 2.551 2.402 2.491 96,980 -0.02(-0.65%)
Jul 26, 2007 2.588 2.612 2.418 2.507 315,246 -0.14(-5.20%)
Jul 25, 2007 2.208 2.733 2.038 2.644 871,053 +0.48(+22.02%)
Jul 24, 2007 2.248 2.313 2.127 2.167 345,314 -0.10(-4.29%)
Jul 23, 2007 2.305 2.342 2.240 2.264 117,535 -0.04(-1.75%)
Jul 20, 2007 2.386 2.386 2.264 2.305 202,326 -0.10(-4.04%)
Jul 19, 2007 2.345 2.402 2.276 2.402 108,510 +0.06(+2.77%)
Jul 18, 2007 2.442 2.450 2.329 2.337 385,123 -0.14(-5.56%)
Jul 17, 2007 2.515 2.563 2.466 2.475 163,231 -0.04(-1.61%)
Jul 16, 2007 2.628 2.652 2.515 2.515 150,480 -0.09(-3.42%)
Jul 13, 2007 2.604 2.677 2.596 2.604 95,129 -0.02(-0.92%)
Jul 12, 2007 2.669 2.669 2.596 2.628 184,568 -0.01(-0.31%)
Jul 11, 2007 2.669 2.693 2.628 2.636 197,224 -0.04(-1.51%)
Jul 10, 2007 2.814 2.814 2.677 2.677 98,083 -0.12(-4.34%)
Jul 09, 2007 2.677 2.806 2.677 2.798 141,171 +0.11(+3.90%)
Jul 06, 2007 2.661 2.733 2.652 2.693 73,536 +0.02(+0.60%)
Jul 05, 2007 2.701 2.741 2.669 2.677 72,352 -0.02(-0.90%)
Jul 03, 2007 2.693 2.774 2.685 2.701 54,495 +0.01(+0.30%)
Jul 02, 2007 2.652 2.741 2.652 2.693 98,686 +0.03(+1.22%)
Jun 29, 2007 2.677 2.701 2.661 2.661 69,228 -0.03(-1.20%)
Jun 28, 2007 2.661 2.709 2.628 2.693 187,416 +0.03(+1.22%)
Jun 27, 2007 2.628 2.707 2.628 2.661 145,889 +0.00(+0.00%)
Jun 26, 2007 2.814 2.822 2.620 2.661 203,969 -0.08(-2.95%)
Jun 25, 2007 2.790 2.863 2.741 2.741 142,441 -0.05(-1.74%)
Jun 22, 2007 2.830 2.830 2.741 2.790 168,561 -0.05(-1.71%)
Jun 21, 2007 2.919 2.926 2.790 2.838 150,050 -0.06(-2.23%)
Jun 20, 2007 3.008 3.008 2.895 2.903 153,091 -0.12(-4.01%)
Jun 19, 2007 2.798 3.024 2.790 3.024 480,914 +0.21(+7.47%)
Jun 18, 2007 2.903 2.903 2.806 2.814 78,276 +0.02(+0.58%)
Jun 15, 2007 2.822 2.879 2.782 2.798 121,681 -0.02(-0.57%)
Jun 14, 2007 2.677 2.871 2.628 2.814 153,833 +0.12(+4.50%)
Jun 13, 2007 2.790 2.790 2.652 2.693 198,474 -0.10(-3.48%)
Jun 12, 2007 2.855 2.879 2.733 2.790 217,889 -0.11(-3.63%)
Jun 11, 2007 2.644 3.033 2.644 2.895 590,653 +0.22(+8.16%)
Jun 08, 2007 2.766 2.766 2.596 2.677 377,278 -0.08(-3.07%)
Jun 07, 2007 2.935 2.944 2.725 2.762 325,114 -0.15(-5.14%)
Jun 06, 2007 2.992 3.000 2.911 2.911 379,082 -0.05(-1.64%)
Jun 05, 2007 2.919 2.992 2.919 2.960 123,072 +0.03(+1.11%)
Jun 04, 2007 3.000 3.016 2.911 2.927 344,217 -0.11(-3.72%)
Jun 01, 2007 3.081 3.089 3.008 3.041 273,079 -0.01(-0.27%)
May 31, 2007 3.008 3.089 2.952 3.049 262,002 +0.03(+1.07%)
May 30, 2007 3.041 3.073 2.984 3.016 341,418 -0.06(-1.84%)
May 29, 2007 3.113 3.113 3.041 3.073 312,986 -0.04(-1.30%)
May 25, 2007 3.154 3.154 3.081 3.113 209,137 -0.02(-0.77%)
May 24, 2007 3.146 3.219 3.089 3.138 326,350 +0.02(+0.52%)
May 23, 2007 3.024 3.299 3.016 3.121 504,515 +0.10(+3.21%)
May 22, 2007 3.033 3.065 2.976 3.024 432,948 -0.02(-0.53%)
May 21, 2007 3.121 3.121 3.033 3.041 224,627 +0.00(+0.00%)
May 18, 2007 3.016 3.162 3.016 3.041 212,498 +0.02(+0.56%)
May 17, 2007 3.000 3.073 2.992 3.024 282,821 -0.01(-0.29%)
May 16, 2007 3.105 3.154 3.033 3.033 269,454 -0.10(-3.10%)
May 15, 2007 3.178 3.316 3.049 3.130 1,122,092 +0.15(+4.88%)
May 14, 2007 3.113 3.113 2.984 2.984 378,597 -0.15(-4.65%)
May 11, 2007 2.960 3.154 2.927 3.130 676,093 +0.15(+4.88%)
May 10, 2007 3.235 3.251 2.927 2.984 1,404,089 -0.24(-7.52%)
May 09, 2007 3.453 3.453 3.194 3.227 1,215,975 -0.22(-6.34%)
May 08, 2007 3.882 3.979 3.364 3.445 1,755,026 -0.53(-13.41%)
May 07, 2007 3.882 4.076 3.841 3.979 663,926 +0.07(+1.86%)
May 04, 2007 3.898 3.938 3.809 3.906 444,796 +0.01(+0.21%)
May 03, 2007 3.938 3.971 3.857 3.898 310,307 +0.06(+1.47%)
May 02, 2007 3.809 3.906 3.679 3.841 332,374 +0.01(+0.21%)
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.