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 )

7.820 +0.040 (+0.51%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 11, 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 (%)
Sep 30, 2005 0.8305 0.8547 0.7580 0.8531 225,249 +0.04(+4.75%)
Sep 29, 2005 0.7741 0.8628 0.7418 0.8144 294,982 +0.04(+5.21%)
Sep 28, 2005 0.8467 0.8708 0.7660 0.7741 501,333 -0.09(-10.28%)
Sep 27, 2005 0.8950 1.137 0.8547 0.8628 3,750,480 +0.18(+25.88%)
Sep 26, 2005 0.6531 0.7338 0.6531 0.6854 48,243 +0.03(+4.94%)
Sep 23, 2005 0.6531 0.6531 0.6289 0.6531 29,738 -0.01(-1.22%)
Sep 22, 2005 0.6612 0.6773 0.6451 0.6612 17,858 -0.01(-1.20%)
Sep 21, 2005 0.6773 0.6773 0.6451 0.6693 6,982 +0.00(+0.00%)
Sep 20, 2005 0.6934 0.7080 0.6547 0.6693 48,066 -0.03(-4.60%)
Sep 19, 2005 0.6048 0.7015 0.5967 0.7015 70,675 +0.06(+8.75%)
Sep 16, 2005 0.5644 0.6451 0.5644 0.6451 25,971 +0.04(+6.67%)
Sep 15, 2005 0.5644 0.6209 0.5644 0.6048 84,033 +0.00(+0.00%)
Sep 14, 2005 0.6451 0.6612 0.6048 0.6048 49,731 -0.02(-2.60%)
Sep 13, 2005 0.6612 0.6693 0.6128 0.6209 115,412 -0.06(-8.33%)
Sep 12, 2005 0.6854 0.7015 0.6693 0.6773 40,535 -0.02(-3.45%)
Sep 09, 2005 0.6531 0.7257 0.6531 0.7015 37,903 +0.05(+7.41%)
Sep 08, 2005 0.6048 0.6531 0.5644 0.6531 75,772 +0.09(+15.71%)
Sep 07, 2005 0.6048 0.6209 0.5644 0.5644 95,930 -0.08(-12.17%)
Sep 06, 2005 0.6693 0.6693 0.6128 0.6426 65,771 -0.00(-0.37%)
Sep 02, 2005 0.6128 0.6531 0.5564 0.6451 180,689 +0.02(+3.90%)
Sep 01, 2005 0.6531 0.6934 0.6128 0.6209 74,299 -0.02(-3.75%)
Aug 31, 2005 0.7257 0.7338 0.6048 0.6451 305,000 -0.10(-13.98%)
Aug 30, 2005 0.7821 0.7821 0.7418 0.7499 22,547 -0.01(-1.06%)
Aug 29, 2005 0.7580 0.7668 0.7257 0.7580 49,302 -0.02(-2.08%)
Aug 26, 2005 0.7660 0.7821 0.7402 0.7741 33,980 +0.01(+1.05%)
Aug 25, 2005 0.7418 0.7902 0.7338 0.7660 33,856 -0.02(-2.05%)
Aug 24, 2005 0.7499 0.7821 0.7418 0.7821 4,216 +0.02(+2.63%)
Aug 23, 2005 0.7418 0.7983 0.7418 0.7620 10,045 +0.00(+0.64%)
Aug 22, 2005 0.7499 0.7983 0.7499 0.7571 8,309 -0.06(-7.02%)
Aug 19, 2005 0.7620 0.8143 0.7338 0.8143 8,211 +0.05(+6.31%)
Aug 18, 2005 0.7660 0.7901 0.7660 0.7660 5,952 +0.00(+0.00%)
Aug 17, 2005 0.7742 0.7821 0.7418 0.7660 15,451 -0.02(-3.05%)
Aug 16, 2005 0.8063 0.8063 0.7660 0.7901 10,651 -0.00(-0.01%)
Aug 15, 2005 0.8467 0.8467 0.7821 0.7902 11,733 -0.02(-2.96%)
Aug 12, 2005 0.8305 0.8386 0.7983 0.8143 16,308 -0.02(-1.95%)
Aug 11, 2005 0.8063 0.8305 0.8063 0.8305 1,612 +0.00(+0.01%)
Aug 10, 2005 0.7821 0.8467 0.7821 0.8304 30,694 -0.02(-2.75%)
Aug 09, 2005 0.8386 0.8547 0.7902 0.8539 15,865 +0.03(+3.82%)
Aug 08, 2005 0.8225 0.8870 0.8225 0.8225 25,918 -0.02(-1.92%)
Aug 05, 2005 0.8547 0.8547 0.8063 0.8386 23,067 -0.02(-1.89%)
Aug 04, 2005 0.8467 0.8628 0.7902 0.8547 78,453 +0.01(+0.95%)
Aug 03, 2005 0.7660 0.8467 0.7660 0.8467 25,671 +0.04(+5.01%)
Aug 02, 2005 0.7660 0.8063 0.7660 0.8063 24,947 +0.02(+2.04%)
Aug 01, 2005 0.7660 0.7901 0.7660 0.7901 18,194 +0.01(+1.03%)
Jul 29, 2005 0.7257 0.7983 0.7257 0.7821 28,272 +0.01(+1.03%)
Jul 28, 2005 0.7983 0.7983 0.7660 0.7741 18,726 -0.01(-1.03%)
Jul 27, 2005 0.7660 0.8063 0.7499 0.7821 50,657 +0.02(+2.11%)
Jul 26, 2005 0.6934 0.7821 0.6934 0.7660 74,022 -0.06(-6.86%)
Jul 25, 2005 0.7418 0.8225 0.7176 0.8225 95,191 +0.06(+8.51%)
Jul 22, 2005 0.7580 0.7660 0.6846 0.7580 65,913 +0.06(+9.30%)
Jul 21, 2005 0.7176 0.7176 0.6934 0.6934 36,833 -0.02(-2.26%)
Jul 20, 2005 0.6854 0.7265 0.6854 0.7095 65,171 -0.02(-2.23%)
Jul 19, 2005 0.7338 0.7498 0.6854 0.7257 69,946 -0.02(-2.28%)
Jul 18, 2005 0.7015 0.8144 0.7015 0.7426 35,419 +0.01(+1.21%)
Jul 15, 2005 0.7418 0.7902 0.7338 0.7338 28,544 -0.05(-6.19%)
Jul 14, 2005 0.7821 0.8128 0.7660 0.7821 49,855 -0.02(-3.00%)
Jul 13, 2005 0.8063 0.8789 0.7660 0.8063 58,091 +0.01(+1.11%)
Jul 12, 2005 0.8466 0.8467 0.7821 0.7975 71,744 -0.01(-1.10%)
Jul 11, 2005 0.8789 0.8789 0.8063 0.8063 50,625 -0.02(-2.92%)
Jul 08, 2005 0.8870 0.8950 0.8305 0.8306 45,194 +0.00(+0.01%)
Jul 07, 2005 0.8950 0.8950 0.8305 0.8305 6,324 +0.02(+1.98%)
Jul 06, 2005 0.8273 0.8942 0.8144 0.8144 40,819 -0.02(-2.79%)
Jul 05, 2005 0.8063 0.8467 0.8063 0.8378 33,112 -0.05(-5.55%)
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.