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 (%)
Sep 30, 2010 6.817 6.849 6.526 6.841 382,512 +0.09(+1.32%)
Sep 29, 2010 6.720 6.817 6.518 6.752 278,044 +0.00(+0.00%)
Sep 28, 2010 7.060 7.100 6.675 6.752 355,005 -0.32(-4.46%)
Sep 27, 2010 7.132 7.149 6.938 7.068 265,870 -0.04(-0.57%)
Sep 24, 2010 6.955 7.124 6.833 7.108 307,665 +0.32(+4.64%)
Sep 23, 2010 6.688 6.922 6.655 6.793 282,533 +0.06(+0.96%)
Sep 22, 2010 6.971 7.019 6.672 6.728 302,017 -0.27(-3.82%)
Sep 21, 2010 7.157 7.221 6.874 6.995 458,928 -0.15(-2.15%)
Sep 20, 2010 7.359 7.496 7.149 7.149 603,277 -0.21(-2.86%)
Sep 17, 2010 7.173 7.464 6.785 7.359 771,483 +0.20(+2.82%)
Sep 15, 2010 7.165 7.302 6.971 7.157 296,839 -0.01(-0.11%)
Sep 14, 2010 7.076 7.302 7.011 7.165 750,989 +0.08(+1.14%)
Sep 13, 2010 6.833 7.229 6.760 7.084 613,002 +0.33(+4.91%)
Sep 10, 2010 6.154 6.821 6.081 6.752 647,203 +0.61(+9.87%)
Sep 09, 2010 6.332 6.332 6.081 6.146 144,909 -0.08(-1.30%)
Sep 08, 2010 6.186 6.340 6.186 6.227 223,807 +0.08(+1.32%)
Sep 07, 2010 6.243 6.380 6.130 6.146 188,466 -0.11(-1.68%)
Sep 03, 2010 6.340 6.405 6.235 6.251 235,948 -0.03(-0.51%)
Sep 02, 2010 6.251 6.397 6.073 6.283 213,871 +0.03(+0.52%)
Sep 01, 2010 6.154 6.267 6.065 6.251 326,313 +0.19(+3.14%)
Aug 31, 2010 6.105 6.211 6.033 6.061 152,147 -0.03(-0.46%)
Aug 30, 2010 6.202 6.291 6.057 6.089 194,083 -0.16(-2.59%)
Aug 27, 2010 6.194 6.307 6.049 6.251 232,599 +0.19(+3.07%)
Aug 26, 2010 6.105 6.380 6.016 6.065 380,933 -0.02(-0.27%)
Aug 25, 2010 5.863 6.122 5.863 6.081 237,678 +0.16(+2.73%)
Aug 24, 2010 5.863 6.016 5.653 5.919 443,583 -0.04(-0.68%)
Aug 23, 2010 6.186 6.291 5.903 5.960 471,843 -0.19(-3.03%)
Aug 20, 2010 6.154 6.283 6.089 6.146 258,918 -0.04(-0.65%)
Aug 19, 2010 6.316 6.502 6.186 6.186 290,624 -0.17(-2.67%)
Aug 18, 2010 6.413 6.566 6.308 6.356 261,466 -0.08(-1.26%)
Aug 17, 2010 6.518 6.655 6.372 6.437 197,239 -0.04(-0.62%)
Aug 16, 2010 6.356 6.622 6.283 6.477 329,990 +0.06(+0.88%)
Aug 13, 2010 6.736 6.858 6.340 6.421 484,820 -0.32(-4.68%)
Aug 12, 2010 6.623 6.946 6.599 6.736 311,115 +0.00(+0.00%)
Aug 11, 2010 6.930 7.035 6.712 6.736 598,273 -0.26(-3.70%)
Aug 10, 2010 7.027 7.116 6.979 6.995 254,993 -0.11(-1.59%)
Aug 09, 2010 6.890 7.141 6.744 7.108 352,113 +0.22(+3.17%)
Aug 06, 2010 6.663 6.914 6.518 6.890 380,169 +0.12(+1.79%)
Aug 05, 2010 6.793 6.874 6.752 6.769 187,993 -0.09(-1.30%)
Aug 04, 2010 6.930 6.971 6.785 6.858 214,349 -0.01(-0.12%)
Aug 03, 2010 6.793 6.963 6.752 6.866 246,218 +0.02(+0.35%)
Aug 02, 2010 6.906 7.027 6.680 6.841 369,164 +0.06(+0.95%)
Jul 30, 2010 6.583 7.019 6.583 6.777 326,546 +0.08(+1.21%)
Jul 29, 2010 6.785 6.825 6.486 6.696 399,407 -0.01(-0.12%)
Jul 28, 2010 6.785 6.890 6.591 6.704 366,555 -0.13(-1.89%)
Jul 27, 2010 6.550 6.946 6.469 6.833 793,038 +0.32(+4.84%)
Jul 26, 2010 6.437 6.591 6.275 6.518 317,907 +0.18(+2.81%)
Jul 23, 2010 6.138 6.380 6.130 6.340 558,097 +0.17(+2.75%)
Jul 22, 2010 6.283 6.356 6.073 6.170 487,632 +0.06(+0.93%)
Jul 21, 2010 6.397 6.428 6.065 6.114 264,774 -0.22(-3.45%)
Jul 20, 2010 6.211 6.380 6.186 6.332 197,800 +0.03(+0.51%)
Jul 19, 2010 6.437 6.461 6.227 6.300 320,928 -0.11(-1.64%)
Jul 16, 2010 6.494 6.542 6.308 6.405 434,980 -0.11(-1.74%)
Jul 15, 2010 6.486 6.663 6.364 6.518 321,957 +0.04(+0.62%)
Jul 14, 2010 6.502 6.550 6.324 6.477 260,614 -0.03(-0.50%)
Jul 13, 2010 6.494 6.583 6.429 6.510 606,321 +0.10(+1.51%)
Jul 12, 2010 6.461 6.591 6.397 6.413 314,058 -0.09(-1.37%)
Jul 09, 2010 6.413 6.550 6.364 6.502 314,961 +0.10(+1.52%)
Jul 08, 2010 6.251 6.413 6.154 6.405 301,984 +0.22(+3.53%)
Jul 07, 2010 6.291 6.291 6.041 6.186 418,489 -0.09(-1.42%)
Jul 06, 2010 6.202 6.445 6.178 6.275 473,399 +0.09(+1.44%)
Jul 02, 2010 6.162 6.251 6.105 6.186 255,137 +0.04(+0.66%)
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.