Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 30, 2013 2.887 2.960 2.830 2.855 0 -0.02(-0.84%)
Aug 29, 2013 2.766 2.887 2.766 2.879 108,410 +0.11(+4.09%)
Aug 28, 2013 2.709 2.790 2.700 2.766 156,481 +0.05(+1.79%)
Aug 27, 2013 2.903 2.960 2.717 2.717 227,539 -0.21(-7.18%)
Aug 26, 2013 2.903 2.992 2.903 2.927 0 +0.02(+0.84%)
Aug 23, 2013 2.887 2.952 2.863 2.903 0 -0.01(-0.28%)
Aug 22, 2013 2.871 2.960 2.847 2.911 67,774 +0.04(+1.41%)
Aug 21, 2013 2.887 2.927 2.822 2.871 119,340 -0.03(-1.11%)
Aug 20, 2013 2.798 2.919 2.790 2.903 117,971 +0.11(+3.76%)
Aug 19, 2013 2.822 2.847 2.782 2.798 93,750 -0.02(-0.86%)
Aug 16, 2013 2.830 2.871 2.806 2.822 0 -0.02(-0.57%)
Aug 15, 2013 2.871 2.970 2.830 2.838 145,771 -0.08(-2.77%)
Aug 14, 2013 2.887 2.960 2.838 2.919 163,164 +0.04(+1.40%)
Aug 13, 2013 2.830 2.903 2.830 2.879 108,772 +0.05(+1.71%)
Aug 12, 2013 2.863 2.895 2.830 2.830 191,382 -0.05(-1.69%)
Aug 09, 2013 2.847 2.960 2.830 2.879 286,468 +0.04(+1.42%)
Aug 08, 2013 2.758 2.855 2.717 2.838 528,801 +0.10(+3.54%)
Aug 07, 2013 2.782 2.830 2.685 2.741 260,581 -0.04(-1.45%)
Aug 06, 2013 2.822 2.838 2.758 2.782 255,724 -0.09(-3.10%)
Aug 05, 2013 2.871 3.024 2.863 2.871 453,051 +0.01(+0.28%)
Aug 02, 2013 2.822 3.016 2.749 2.863 707,144 +0.23(+8.92%)
Aug 01, 2013 2.604 2.644 2.552 2.628 146,565 +0.05(+1.88%)
Jul 31, 2013 2.652 2.669 2.580 2.580 0 -0.07(-2.74%)
Jul 30, 2013 2.685 2.709 2.612 2.652 0 -0.02(-0.91%)
Jul 29, 2013 2.709 2.733 2.677 2.677 0 -0.04(-1.49%)
Jul 26, 2013 2.725 2.741 2.693 2.717 0 -0.06(-2.04%)
Jul 25, 2013 2.677 2.798 2.628 2.774 0 +0.08(+3.00%)
Jul 24, 2013 2.758 2.798 2.669 2.693 0 -0.06(-2.35%)
Jul 23, 2013 2.847 2.879 2.741 2.758 0 -0.08(-2.85%)
Jul 22, 2013 2.709 2.847 2.677 2.838 0 +0.14(+5.09%)
Jul 19, 2013 2.604 2.709 2.596 2.701 0 +0.11(+4.37%)
Jul 18, 2013 2.604 2.652 2.572 2.588 0 +0.01(+0.31%)
Jul 17, 2013 2.661 2.685 2.580 2.580 263,836 -0.09(-3.33%)
Jul 16, 2013 2.960 2.992 2.661 2.669 0 +0.04(+1.54%)
Jul 15, 2013 2.604 2.685 2.588 2.628 0 +0.02(+0.62%)
Jul 12, 2013 2.547 2.612 2.547 2.612 0 +0.06(+2.54%)
Jul 11, 2013 2.531 2.588 2.499 2.547 0 +0.08(+3.28%)
Jul 10, 2013 2.402 2.523 2.402 2.466 0 +0.08(+3.39%)
Jul 09, 2013 2.329 2.475 2.329 2.386 0 +0.06(+2.43%)
Jul 08, 2013 2.329 2.345 2.297 2.329 0 +0.00(+0.00%)
Jul 05, 2013 2.361 2.361 2.305 2.329 0 +0.02(+0.70%)
Jul 03, 2013 2.329 2.337 2.305 2.313 0 -0.02(-0.69%)
Jul 02, 2013 2.345 2.353 2.280 2.329 0 +0.02(+0.70%)
Jul 01, 2013 2.305 2.361 2.289 2.313 0 +0.02(+0.70%)
Jun 28, 2013 2.337 2.350 2.264 2.297 500,668 -0.04(-1.73%)
Jun 27, 2013 2.313 2.353 2.297 2.337 0 +0.05(+2.12%)
Jun 26, 2013 2.264 2.386 2.240 2.289 0 +0.05(+2.17%)
Jun 25, 2013 2.305 2.305 2.200 2.240 0 -0.03(-1.42%)
Jun 24, 2013 2.305 2.305 2.256 2.272 0 -0.04(-1.75%)
Jun 21, 2013 2.386 2.386 2.305 2.313 431,113 -0.06(-2.39%)
Jun 20, 2013 2.458 2.466 2.353 2.369 0 -0.11(-4.56%)
Jun 19, 2013 2.539 2.563 2.475 2.483 0 -0.05(-1.92%)
Jun 18, 2013 2.539 2.560 2.466 2.531 0 -0.01(-0.32%)
Jun 17, 2013 2.588 2.652 2.487 2.539 0 -0.01(-0.32%)
Jun 14, 2013 2.555 2.604 2.491 2.547 0 -0.02(-0.94%)
Jun 13, 2013 2.547 2.604 2.499 2.572 305,629 +0.06(+2.25%)
Jun 12, 2013 2.628 2.628 2.491 2.515 292,768 -0.09(-3.42%)
Jun 11, 2013 2.644 2.669 2.604 2.604 78,098 -0.08(-3.01%)
Jun 10, 2013 2.669 2.693 2.588 2.685 0 +0.04(+1.53%)
Jun 07, 2013 2.733 2.758 2.636 2.644 0 -0.07(-2.68%)
Jun 06, 2013 2.685 2.717 2.628 2.717 244,996 +0.04(+1.51%)
Jun 05, 2013 2.863 2.863 2.604 2.677 0 -0.20(-7.02%)
Jun 04, 2013 3.073 3.073 2.830 2.879 0 -0.23(-7.29%)
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.