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 )

7.790 +0.010 (+0.13%)
Streaming Delayed Price Updated: 12:32 PM 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 29, 2006 1.221 1.237 1.148 1.173 406,465 -0.06(-5.23%)
Sep 28, 2006 1.302 1.302 1.173 1.237 618,782 -0.01(-0.65%)
Sep 27, 2006 1.237 1.367 1.156 1.245 1,960,125 -0.07(-5.52%)
Sep 26, 2006 1.520 1.884 1.318 1.318 7,401,622 +0.46(+53.79%)
Sep 25, 2006 0.8248 0.8976 0.8248 0.8571 642,174 +0.00(+0.52%)
Sep 22, 2006 0.8248 0.8734 0.8248 0.8527 13,169 -0.00(-0.52%)
Sep 21, 2006 0.8329 0.8697 0.8248 0.8571 13,243 -0.02(-1.85%)
Sep 20, 2006 0.8734 0.8895 0.8572 0.8733 31,644 -0.02(-1.83%)
Sep 19, 2006 0.8572 0.8976 0.8248 0.8895 88,764 +0.03(+3.77%)
Sep 18, 2006 0.8410 0.8652 0.8248 0.8572 16,817 +0.02(+2.91%)
Sep 15, 2006 0.8410 0.8734 0.8329 0.8329 28,033 -0.01(-0.96%)
Sep 14, 2006 0.8489 0.8572 0.8410 0.8410 3,462 -0.02(-2.79%)
Sep 13, 2006 0.8491 0.8734 0.8439 0.8652 16,138 -0.02(-1.84%)
Sep 12, 2006 0.8410 0.8814 0.8168 0.8814 43,836 +0.06(+6.86%)
Sep 11, 2006 0.8168 0.8976 0.8168 0.8248 99,592 -0.04(-4.67%)
Sep 08, 2006 0.8572 0.8653 0.8491 0.8653 4,470 +0.00(+0.01%)
Sep 07, 2006 0.8442 0.8814 0.8248 0.8652 57,625 -0.00(-0.01%)
Sep 06, 2006 0.8491 0.8734 0.8410 0.8653 21,855 -0.03(-3.60%)
Sep 05, 2006 0.8168 0.9057 0.8168 0.8976 139,345 +0.08(+9.90%)
Sep 01, 2006 0.8168 0.8410 0.8087 0.8168 54,680 -0.02(-1.93%)
Aug 31, 2006 0.8248 0.8734 0.8168 0.8328 41,228 -0.03(-3.74%)
Aug 30, 2006 0.8491 0.9138 0.8248 0.8652 32,276 -0.00(-0.01%)
Aug 29, 2006 0.8491 0.8653 0.8248 0.8653 58,001 +0.02(+1.90%)
Aug 28, 2006 0.8895 0.9138 0.8410 0.8491 13,151 -0.07(-7.46%)
Aug 25, 2006 0.8653 0.9175 0.8329 0.9175 43,654 +0.06(+7.04%)
Aug 24, 2006 0.8895 0.8895 0.8168 0.8572 67,580 -0.04(-4.50%)
Aug 23, 2006 0.9057 0.9381 0.8895 0.8976 33,524 +0.02(+2.78%)
Aug 22, 2006 0.8410 0.8895 0.8410 0.8734 65,225 -0.01(-0.92%)
Aug 21, 2006 0.8895 0.8895 0.8653 0.8814 19,043 -0.01(-0.91%)
Aug 18, 2006 0.8653 0.8895 0.8572 0.8895 54,979 +0.02(+2.80%)
Aug 17, 2006 1.011 1.027 0.8491 0.8653 122,872 -0.03(-3.60%)
Aug 16, 2006 0.8491 0.9057 0.8491 0.8976 129,966 +0.01(+0.91%)
Aug 15, 2006 0.9138 0.9219 0.8734 0.8895 66,850 -0.02(-2.65%)
Aug 14, 2006 0.8572 0.9704 0.8572 0.9138 18,672 +0.01(+0.90%)
Aug 11, 2006 0.9138 0.9138 0.8895 0.9056 28,503 -0.01(-0.89%)
Aug 10, 2006 0.9219 0.9219 0.9057 0.9138 5,070 +0.00(+0.00%)
Aug 09, 2006 0.9138 0.9219 0.8895 0.9138 13,540 +0.02(+1.80%)
Aug 08, 2006 0.9057 0.9300 0.8895 0.8976 17,212 -0.02(-1.77%)
Aug 07, 2006 0.8895 0.9138 0.8895 0.9138 3,586 +0.00(+0.39%)
Aug 04, 2006 0.9138 0.9219 0.8976 0.9102 6,430 -0.02(-2.12%)
Aug 03, 2006 0.9785 0.9785 0.9057 0.9300 13,726 -0.02(-2.54%)
Aug 02, 2006 1.043 1.043 0.9461 0.9542 17,312 +0.04(+4.42%)
Aug 01, 2006 0.9138 0.9219 0.9057 0.9138 3,586 -0.03(-3.42%)
Jul 31, 2006 0.9057 0.9704 0.9057 0.9461 39,562 +0.02(+1.75%)
Jul 28, 2006 0.8491 0.9300 0.8491 0.9299 57,051 +0.02(+2.67%)
Jul 27, 2006 0.8976 0.9219 0.8491 0.9057 156,287 +0.00(+0.00%)
Jul 26, 2006 0.8895 0.9300 0.8895 0.9057 11,300 -0.02(-1.75%)
Jul 25, 2006 0.9057 0.9300 0.9057 0.9219 18,212 -0.01(-0.87%)
Jul 24, 2006 0.9057 0.9300 0.9057 0.9300 2,473 +0.01(+0.88%)
Jul 21, 2006 0.9057 0.9381 0.8895 0.9219 7,963 -0.02(-1.72%)
Jul 20, 2006 0.9138 0.9381 0.8976 0.9380 11,312 -0.03(-3.33%)
Jul 19, 2006 0.8981 1.011 0.8895 0.9703 45,438 +0.05(+5.26%)
Jul 18, 2006 0.8976 0.9381 0.8976 0.9218 16,634 -0.02(-1.73%)
Jul 17, 2006 0.9381 0.9461 0.9138 0.9381 12,474 +0.00(+0.00%)
Jul 14, 2006 1.003 1.003 0.8976 0.9381 57,180 -0.06(-6.45%)
Jul 13, 2006 0.8814 1.003 0.8814 1.003 211,884 +0.11(+12.73%)
Jul 12, 2006 0.9704 0.9785 0.8087 0.8895 298,040 -0.08(-8.33%)
Jul 11, 2006 0.9882 1.003 0.9542 0.9704 65,074 -0.03(-3.23%)
Jul 10, 2006 1.011 1.035 0.9785 1.003 166,540 -0.01(-0.80%)
Jul 07, 2006 1.027 1.035 0.9947 1.011 83,746 -0.02(-1.57%)
Jul 06, 2006 1.019 1.035 1.011 1.027 27,117 +0.02(+1.60%)
Jul 05, 2006 1.035 1.059 1.011 1.011 171,906 -0.02(-2.34%)
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.