Skip to main content
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 28, 2012 2.661 2.669 2.580 2.580 203,914 -0.10(-3.90%)
Sep 27, 2012 2.645 2.709 2.604 2.685 144,500 +0.06(+2.15%)
Sep 26, 2012 2.750 2.782 2.580 2.629 215,932 -0.12(-4.40%)
Sep 25, 2012 2.750 2.879 2.677 2.750 454,213 +0.01(+0.29%)
Sep 24, 2012 2.717 2.742 2.629 2.742 225,275 +0.00(+0.00%)
Sep 21, 2012 2.709 2.758 2.637 2.742 329,879 +0.10(+3.66%)
Sep 20, 2012 2.693 2.733 2.580 2.645 100,449 -0.07(-2.67%)
Sep 19, 2012 2.742 2.798 2.637 2.717 174,684 -0.02(-0.59%)
Sep 18, 2012 2.669 2.782 2.669 2.733 172,025 +0.06(+2.11%)
Sep 17, 2012 2.604 2.685 2.604 2.677 136,256 +0.06(+2.15%)
Sep 14, 2012 2.677 2.717 2.580 2.621 265,261 -0.03(-1.22%)
Sep 13, 2012 2.548 2.725 2.540 2.653 362,089 +0.10(+3.79%)
Sep 12, 2012 2.508 2.564 2.435 2.556 145,083 +0.05(+1.93%)
Sep 11, 2012 2.548 2.564 2.479 2.508 96,121 -0.04(-1.58%)
Sep 10, 2012 2.572 2.580 2.492 2.548 93,824 -0.02(-0.63%)
Sep 07, 2012 2.588 2.596 2.516 2.564 119,090 -0.01(-0.31%)
Sep 06, 2012 2.500 2.596 2.467 2.572 234,975 +0.09(+3.57%)
Sep 05, 2012 2.451 2.492 2.439 2.484 137,782 +0.02(+0.65%)
Sep 04, 2012 2.403 2.467 2.387 2.467 109,086 +0.08(+3.38%)
Aug 31, 2012 2.435 2.435 2.363 2.387 160,489 -0.02(-1.00%)
Aug 30, 2012 2.475 2.484 2.411 2.411 68,020 -0.09(-3.55%)
Aug 29, 2012 2.459 2.500 2.411 2.500 175,338 +0.04(+1.64%)
Aug 27, 2012 2.467 2.492 2.435 2.459 94,769 +0.00(+0.00%)
Aug 24, 2012 2.346 2.467 2.346 2.459 163,278 +0.11(+4.81%)
Aug 23, 2012 2.411 2.411 2.338 2.346 88,660 -0.07(-3.00%)
Aug 22, 2012 2.322 2.451 2.322 2.419 172,923 +0.10(+4.53%)
Aug 21, 2012 2.338 2.459 2.314 2.314 252,174 -0.10(-4.33%)
Aug 20, 2012 2.467 2.483 2.403 2.419 90,265 -0.06(-2.60%)
Aug 17, 2012 2.484 2.500 2.444 2.484 112,068 -0.02(-0.64%)
Aug 16, 2012 2.419 2.500 2.371 2.500 131,361 +0.09(+3.68%)
Aug 15, 2012 2.435 2.458 2.403 2.411 96,386 -0.02(-0.99%)
Aug 14, 2012 2.435 2.475 2.354 2.435 296,920 +0.02(+1.00%)
Aug 13, 2012 2.387 2.435 2.371 2.411 109,914 +0.02(+1.01%)
Aug 11, 2012 2.363 2.411 2.309 2.387 74,725 +0.00(+0.00%)
Aug 10, 2012 2.363 2.411 2.309 2.387 74,725 +0.00(+0.00%)
Aug 09, 2012 2.363 2.435 2.330 2.387 221,413 +0.02(+1.02%)
Aug 08, 2012 2.371 2.403 2.290 2.363 119,832 -0.04(-1.68%)
Aug 07, 2012 2.419 2.451 2.338 2.403 247,216 +0.02(+0.68%)
Aug 06, 2012 2.274 2.395 2.258 2.387 200,058 +0.10(+4.59%)
Aug 03, 2012 2.314 2.330 2.242 2.282 200,218 +0.04(+1.80%)
Aug 02, 2012 2.217 2.258 2.193 2.242 325,227 -0.01(-0.36%)
Aug 01, 2012 2.387 2.387 2.250 2.250 239,978 -0.10(-4.12%)
Jul 31, 2012 2.338 2.411 2.338 2.346 127,424 +0.01(+0.34%)
Jul 30, 2012 2.419 2.443 2.282 2.338 183,781 -0.08(-3.33%)
Jul 27, 2012 2.379 2.444 2.338 2.419 184,785 +0.06(+2.74%)
Jul 26, 2012 2.379 2.395 2.290 2.354 141,938 +0.03(+1.39%)
Jul 25, 2012 2.322 2.411 2.266 2.322 233,371 +0.02(+1.05%)
Jul 24, 2012 2.435 2.435 2.258 2.298 382,764 -0.13(-5.32%)
Jul 23, 2012 2.427 2.484 2.346 2.427 296,110 -0.06(-2.27%)
Jul 20, 2012 2.492 2.524 2.451 2.484 199,589 -0.03(-1.28%)
Jul 19, 2012 2.613 2.629 2.492 2.516 289,186 -0.08(-3.11%)
Jul 18, 2012 2.596 2.653 2.556 2.596 165,646 -0.02(-0.62%)
Jul 17, 2012 2.572 2.637 2.540 2.613 240,803 +0.06(+2.53%)
Jul 16, 2012 2.556 2.653 2.508 2.548 745,795 -0.03(-1.25%)
Jul 14, 2012 2.564 2.637 2.516 2.580 247,360 +0.00(+0.00%)
Jul 13, 2012 2.564 2.637 2.516 2.580 247,360 +0.03(+1.27%)
Jul 12, 2012 2.645 2.693 2.516 2.548 352,486 -0.11(-4.24%)
Jul 11, 2012 2.500 2.758 2.459 2.661 367,953 +0.17(+6.80%)
Jul 10, 2012 2.685 2.709 2.492 2.492 401,781 -0.17(-6.36%)
Jul 09, 2012 2.572 2.693 2.492 2.661 376,713 +0.07(+2.80%)
Jul 06, 2012 2.637 2.677 2.564 2.588 374,631 -0.10(-3.60%)
Jul 05, 2012 2.484 2.717 2.427 2.685 814,816 +0.19(+7.42%)
Jul 03, 2012 2.411 2.500 2.387 2.500 371,936 +0.11(+4.73%)
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.