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 )

7.780 +0.100 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2020 5.652 5.685 5.499 5.540 363,695 -0.11(-2.00%)
Sep 29, 2020 5.701 5.902 5.644 5.652 202,426 -0.05(-0.85%)
Sep 28, 2020 5.693 5.781 5.644 5.701 205,737 +0.02(+0.43%)
Sep 25, 2020 5.620 5.773 5.620 5.677 319,098 +0.03(+0.57%)
Sep 24, 2020 5.733 5.745 5.628 5.644 321,117 -0.06(-0.99%)
Sep 23, 2020 5.846 5.967 5.660 5.701 657,162 -0.15(-2.62%)
Sep 22, 2020 5.814 5.951 5.749 5.854 403,563 +0.06(+1.04%)
Sep 21, 2020 5.878 5.935 5.725 5.794 504,122 -0.22(-3.69%)
Sep 18, 2020 5.814 6.096 5.660 6.015 1,960,974 +0.29(+5.07%)
Sep 17, 2020 5.556 5.818 5.523 5.725 478,579 +0.07(+1.28%)
Sep 16, 2020 5.757 5.959 5.636 5.652 499,164 -0.08(-1.41%)
Sep 15, 2020 5.725 5.757 5.636 5.733 238,535 +0.03(+0.57%)
Sep 14, 2020 5.249 5.765 5.249 5.701 373,893 +0.50(+9.61%)
Sep 11, 2020 5.233 5.290 5.169 5.201 292,186 +0.01(+0.16%)
Sep 10, 2020 5.241 5.402 5.185 5.193 296,378 -0.05(-0.92%)
Sep 09, 2020 5.120 5.314 5.120 5.241 327,298 +0.13(+2.52%)
Sep 08, 2020 5.281 5.298 5.080 5.112 476,248 -0.20(-3.79%)
Sep 04, 2020 5.515 5.548 5.257 5.314 316,618 -0.17(-3.09%)
Sep 03, 2020 5.564 5.564 5.410 5.483 318,334 -0.09(-1.59%)
Sep 02, 2020 5.515 5.628 5.443 5.572 244,336 +0.06(+1.17%)
Sep 01, 2020 5.580 5.628 5.451 5.507 347,296 -0.10(-1.73%)
Aug 31, 2020 5.701 5.729 5.576 5.604 358,769 -0.14(-2.46%)
Aug 28, 2020 5.725 5.822 5.641 5.745 313,889 +0.04(+0.64%)
Aug 27, 2020 5.822 5.840 5.677 5.709 258,192 -0.06(-1.12%)
Aug 26, 2020 5.725 5.830 5.652 5.773 438,678 +0.01(+0.14%)
Aug 25, 2020 5.781 5.846 5.709 5.765 147,536 +0.01(+0.14%)
Aug 24, 2020 5.894 5.894 5.644 5.757 317,583 -0.11(-1.92%)
Aug 21, 2020 5.862 5.902 5.628 5.870 404,051 +0.01(+0.14%)
Aug 20, 2020 5.894 5.983 5.846 5.862 212,119 -0.09(-1.49%)
Aug 19, 2020 6.007 6.160 5.918 5.951 303,485 -0.05(-0.81%)
Aug 18, 2020 5.886 6.023 5.838 5.999 327,665 +0.16(+2.76%)
Aug 17, 2020 5.773 5.927 5.765 5.838 462,862 +0.02(+0.28%)
Aug 14, 2020 5.822 5.862 5.717 5.822 316,370 -0.02(-0.41%)
Aug 13, 2020 5.838 5.931 5.669 5.846 381,098 +0.01(+0.14%)
Aug 12, 2020 5.765 5.862 5.652 5.838 546,563 +0.12(+2.12%)
Aug 11, 2020 6.257 6.306 5.612 5.717 767,892 -0.40(-6.46%)
Aug 10, 2020 6.289 6.531 6.048 6.112 774,224 -0.08(-1.30%)
Aug 07, 2020 5.531 6.426 5.499 6.193 1,312,731 +0.94(+17.79%)
Aug 06, 2020 5.410 5.475 5.201 5.257 188,512 -0.16(-2.98%)
Aug 05, 2020 5.354 5.427 5.269 5.419 303,328 +0.10(+1.82%)
Aug 04, 2020 5.225 5.362 5.225 5.322 152,450 +0.07(+1.38%)
Aug 03, 2020 5.193 5.298 5.185 5.249 329,256 +0.07(+1.40%)
Jul 31, 2020 5.410 5.427 5.152 5.177 245,679 -0.17(-3.17%)
Jul 30, 2020 5.483 5.483 5.322 5.346 222,366 +0.02(+0.30%)
Jul 29, 2020 5.435 5.491 5.298 5.330 213,874 -0.10(-1.93%)
Jul 28, 2020 5.467 5.548 5.386 5.435 220,039 -0.06(-1.03%)
Jul 27, 2020 5.556 5.660 5.410 5.491 161,989 -0.07(-1.30%)
Jul 24, 2020 5.709 5.765 5.531 5.564 383,836 -0.16(-2.82%)
Jul 23, 2020 5.749 5.834 5.669 5.725 233,901 -0.03(-0.56%)
Jul 22, 2020 5.846 5.894 5.685 5.757 349,101 -0.08(-1.38%)
Jul 21, 2020 5.669 5.846 5.636 5.838 428,744 +0.23(+4.17%)
Jul 20, 2020 5.628 5.789 5.531 5.604 425,764 -0.01(-0.14%)
Jul 17, 2020 5.322 5.806 5.322 5.612 786,522 +0.31(+5.77%)
Jul 16, 2020 5.032 5.322 4.971 5.306 516,194 +0.28(+5.62%)
Jul 15, 2020 4.798 5.096 4.774 5.023 741,772 +0.28(+5.95%)
Jul 14, 2020 4.669 4.757 4.515 4.741 352,114 +0.21(+4.63%)
Jul 13, 2020 4.620 4.701 4.524 4.532 653,958 -0.06(-1.40%)
Jul 10, 2020 4.596 4.644 4.515 4.596 203,761 +0.00(+0.00%)
Jul 09, 2020 4.499 4.653 4.499 4.596 368,184 +0.06(+1.42%)
Jul 08, 2020 4.685 4.733 4.314 4.532 777,705 -0.15(-3.10%)
Jul 07, 2020 4.717 4.798 4.669 4.677 448,905 -0.04(-0.94%)
Jul 06, 2020 4.886 4.894 4.677 4.721 460,397 -0.09(-1.93%)
Jul 02, 2020 4.782 4.846 4.749 4.814 438,404 +0.08(+1.70%)
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.