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 UNCHANGED
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 (%)
Dec 31, 2010 11.26 11.33 11.13 11.29 324,607 +0.03(+0.29%)
Dec 30, 2010 11.29 11.49 11.25 11.26 421,850 -0.02(-0.21%)
Dec 29, 2010 11.10 11.32 11.10 11.28 293,882 +0.25(+2.27%)
Dec 28, 2010 11.17 11.34 10.97 11.03 440,394 -0.03(-0.29%)
Dec 27, 2010 10.66 11.17 10.52 11.06 373,976 +0.36(+3.39%)
Dec 23, 2010 10.72 10.80 10.60 10.70 184,406 -0.04(-0.38%)
Dec 22, 2010 11.16 11.42 10.68 10.74 710,976 -0.35(-3.13%)
Dec 21, 2010 10.97 11.12 10.91 11.09 448,644 +0.18(+1.63%)
Dec 20, 2010 10.92 11.06 10.77 10.91 344,807 +0.14(+1.27%)
Dec 17, 2010 10.85 10.85 10.50 10.77 992,456 -0.11(-1.04%)
Dec 16, 2010 10.94 10.97 10.47 10.89 600,971 +0.00(+0.00%)
Dec 15, 2010 10.30 11.20 10.30 10.89 836,680 +0.52(+5.06%)
Dec 14, 2010 10.26 10.39 10.22 10.36 287,919 +0.09(+0.86%)
Dec 13, 2010 10.26 10.42 10.18 10.27 294,278 +0.02(+0.16%)
Dec 10, 2010 10.20 10.40 10.09 10.26 282,812 +0.06(+0.55%)
Dec 09, 2010 10.27 10.28 10.16 10.20 215,280 +0.00(+0.00%)
Dec 08, 2010 10.24 10.30 10.10 10.20 233,518 +0.04(+0.36%)
Dec 07, 2010 10.25 10.36 10.14 10.16 296,296 -0.00(-0.04%)
Dec 06, 2010 10.27 10.37 10.09 10.17 326,269 -0.07(-0.71%)
Dec 03, 2010 10.08 10.28 10.05 10.24 483,664 +0.12(+1.19%)
Dec 02, 2010 10.02 10.19 9.999 10.12 219,533 +0.10(+0.97%)
Dec 01, 2010 10.30 10.36 9.958 10.02 422,988 -0.14(-1.35%)
Nov 30, 2010 10.08 10.25 9.805 10.16 537,165 +0.01(+0.08%)
Nov 29, 2010 10.43 10.43 10.08 10.15 455,303 -0.21(-2.02%)
Nov 26, 2010 10.47 10.60 10.27 10.36 218,612 -0.11(-1.08%)
Nov 24, 2010 10.29 10.47 10.47 10.47 608,236 +0.31(+3.10%)
Nov 23, 2010 10.27 10.61 10.08 10.16 500,932 -0.18(-1.72%)
Nov 22, 2010 9.958 10.42 9.958 10.34 621,802 +0.38(+3.81%)
Nov 19, 2010 10.26 10.26 9.934 9.958 519,071 -0.27(-2.60%)
Nov 18, 2010 9.353 10.34 9.353 10.22 1,736,745 +1.14(+12.51%)
Nov 17, 2010 9.442 9.442 9.047 9.087 619,011 -0.35(-3.76%)
Nov 16, 2010 9.644 9.675 9.233 9.442 550,521 -0.23(-2.42%)
Nov 15, 2010 9.829 9.878 9.676 9.676 275,348 -0.08(-0.83%)
Nov 12, 2010 9.757 9.950 9.657 9.757 349,138 -0.07(-0.74%)
Nov 11, 2010 9.749 9.950 9.676 9.829 348,851 -0.06(-0.57%)
Nov 10, 2010 9.837 9.999 9.716 9.886 644,351 +0.05(+0.49%)
Nov 09, 2010 10.37 10.44 9.837 9.837 1,298,969 -0.58(-5.57%)
Nov 08, 2010 8.547 10.49 8.257 10.42 5,189,715 -0.24(-2.27%)
Nov 05, 2010 10.88 10.95 10.60 10.66 400,185 -0.21(-1.93%)
Nov 04, 2010 10.61 11.08 10.61 10.87 670,102 +0.48(+4.58%)
Nov 03, 2010 10.80 10.91 10.01 10.39 1,607,742 -0.53(-4.87%)
Nov 02, 2010 10.97 10.97 10.75 10.93 509,465 +0.24(+2.26%)
Nov 01, 2010 10.76 10.85 10.64 10.68 378,654 +0.00(+0.00%)
Oct 29, 2010 10.68 10.89 10.64 10.68 412,856 -0.06(-0.60%)
Oct 28, 2010 10.93 11.02 10.60 10.75 522,938 -0.15(-1.41%)
Oct 27, 2010 11.04 11.23 10.72 10.90 582,618 -0.15(-1.39%)
Oct 25, 2010 11.38 11.38 10.97 11.05 518,069 -0.06(-0.51%)
Oct 22, 2010 10.68 11.21 10.53 11.11 830,100 +0.40(+3.77%)
Oct 21, 2010 11.18 11.18 10.24 10.71 1,848,932 -0.38(-3.42%)
Oct 20, 2010 11.39 11.45 11.01 11.09 911,417 -0.28(-2.48%)
Oct 19, 2010 11.07 11.40 11.01 11.37 1,463,733 +0.03(+0.28%)
Oct 18, 2010 10.68 11.60 10.57 11.34 2,991,540 +0.67(+6.27%)
Oct 15, 2010 10.48 10.71 10.22 10.67 2,184,812 +0.31(+3.04%)
Oct 14, 2010 10.08 11.02 9.716 10.35 5,202,070 +0.30(+2.97%)
Oct 13, 2010 9.789 10.54 8.958 10.05 11,230,118 +3.15(+45.68%)
Oct 12, 2010 6.749 6.934 6.652 6.902 192,140 +0.12(+1.78%)
Oct 11, 2010 6.862 6.934 6.717 6.781 169,804 -0.06(-0.94%)
Oct 08, 2010 6.773 6.910 6.668 6.846 232,478 +0.08(+1.19%)
Oct 07, 2010 6.757 6.854 6.668 6.765 149,058 +0.07(+1.08%)
Oct 06, 2010 6.741 6.773 6.596 6.693 208,242 -0.06(-0.84%)
Oct 05, 2010 6.523 6.765 6.451 6.749 367,082 +0.31(+4.89%)
Oct 04, 2010 6.410 6.507 6.257 6.435 410,116 -0.11(-1.72%)
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.