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

Siga Technologies Inc (NQ: SIGA )

7.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2012 2.094 2.143 2.014 2.135 325,418 +0.02(+1.15%)
Dec 28, 2012 2.151 2.167 2.103 2.111 81,337 -0.05(-2.25%)
Dec 27, 2012 2.119 2.167 2.103 2.159 146,224 +0.06(+2.69%)
Dec 26, 2012 2.127 2.127 2.050 2.103 122,397 -0.01(-0.38%)
Dec 24, 2012 2.159 2.159 2.094 2.111 68,724 -0.06(-2.61%)
Dec 21, 2012 2.159 2.200 2.103 2.167 656,439 +0.02(+1.13%)
Dec 20, 2012 2.143 2.143 2.103 2.143 192,734 -0.01(-0.38%)
Dec 19, 2012 2.167 2.175 2.103 2.151 193,320 -0.02(-1.12%)
Dec 18, 2012 2.119 2.175 2.078 2.175 115,654 +0.06(+3.07%)
Dec 17, 2012 2.119 2.127 2.070 2.111 156,132 -0.02(-0.76%)
Dec 14, 2012 2.143 2.143 2.030 2.127 131,514 -0.03(-1.50%)
Dec 13, 2012 2.191 2.216 2.078 2.159 154,517 -0.02(-1.11%)
Dec 12, 2012 2.248 2.257 2.175 2.183 60,628 -0.03(-1.46%)
Dec 11, 2012 2.103 2.224 2.070 2.216 121,935 +0.14(+6.61%)
Dec 10, 2012 2.135 2.135 2.022 2.078 115,336 -0.04(-1.91%)
Dec 07, 2012 2.119 2.135 2.022 2.119 71,152 +0.01(+0.38%)
Dec 06, 2012 2.054 2.167 2.038 2.111 94,681 +0.07(+3.57%)
Dec 05, 2012 2.127 2.143 2.030 2.038 208,440 -0.06(-3.08%)
Dec 04, 2012 2.078 2.119 2.030 2.103 160,175 -0.08(-3.70%)
Nov 30, 2012 2.135 2.256 2.135 2.183 597,724 +0.10(+4.65%)
Nov 29, 2012 2.103 2.159 2.034 2.086 298,316 +0.02(+0.78%)
Nov 28, 2012 2.014 2.070 1.997 2.070 126,250 +0.03(+1.59%)
Nov 27, 2012 2.038 2.103 2.006 2.038 85,376 -0.01(-0.40%)
Nov 26, 2012 1.981 2.086 1.973 2.046 158,355 +0.06(+3.27%)
Nov 24, 2012 2.038 2.119 1.900 1.981 305,654 +0.00(+0.00%)
Nov 23, 2012 2.038 2.119 1.900 1.981 305,654 -0.04(-2.00%)
Nov 21, 2012 2.046 2.062 1.997 2.022 212,566 -0.02(-0.79%)
Nov 20, 2012 2.006 2.062 1.989 2.038 126,901 +0.03(+1.56%)
Nov 19, 2012 2.054 2.078 1.949 2.006 178,509 -0.02(-0.75%)
Nov 16, 2012 1.949 2.046 1.884 2.022 365,037 +0.06(+2.88%)
Nov 15, 2012 2.062 2.167 1.917 1.965 436,091 -0.11(-5.08%)
Nov 14, 2012 2.135 2.167 2.046 2.070 177,119 -0.06(-3.03%)
Nov 13, 2012 2.143 2.175 2.119 2.135 69,432 -0.02(-1.12%)
Nov 12, 2012 2.159 2.208 2.159 2.159 78,535 +0.00(+0.00%)
Nov 09, 2012 2.175 2.264 2.103 2.159 108,176 -0.03(-1.48%)
Nov 08, 2012 2.305 2.353 2.191 2.191 108,328 -0.14(-5.90%)
Nov 07, 2012 2.386 2.394 2.232 2.329 145,879 -0.06(-2.37%)
Nov 06, 2012 2.402 2.426 2.329 2.386 153,313 +0.03(+1.37%)
Nov 05, 2012 2.232 2.386 2.159 2.353 95,839 +0.11(+5.05%)
Nov 02, 2012 2.337 2.337 2.175 2.240 172,760 -0.07(-3.15%)
Nov 01, 2012 2.337 2.426 2.305 2.313 111,838 -0.03(-1.38%)
Oct 31, 2012 2.313 2.345 2.159 2.345 212,555 +0.03(+1.40%)
Oct 26, 2012 2.313 2.313 2.313 0 -0.05(-2.05%)
Oct 25, 2012 2.418 2.442 2.345 2.361 58,858 -0.02(-0.68%)
Oct 24, 2012 2.369 2.410 2.314 2.377 99,980 +0.03(+1.38%)
Oct 23, 2012 2.402 2.426 2.313 2.345 225,583 -0.09(-3.65%)
Oct 19, 2012 2.483 2.555 2.361 2.434 228,772 -0.09(-3.53%)
Oct 18, 2012 2.523 2.580 2.487 2.523 96,853 -0.02(-0.64%)
Oct 17, 2012 2.515 2.555 2.507 2.539 69,819 +0.02(+0.96%)
Oct 16, 2012 2.555 2.555 2.483 2.515 131,001 -0.05(-1.89%)
Oct 15, 2012 2.580 2.596 2.450 2.563 133,817 -0.01(-0.31%)
Oct 12, 2012 2.563 2.588 2.523 2.572 63,675 +0.00(+0.00%)
Oct 11, 2012 2.523 2.580 2.475 2.572 121,608 +0.06(+2.58%)
Oct 10, 2012 2.531 2.572 2.466 2.507 106,389 -0.01(-0.32%)
Oct 09, 2012 2.588 2.588 2.499 2.515 113,371 -0.08(-3.12%)
Oct 08, 2012 2.580 2.620 2.533 2.596 83,319 -0.02(-0.62%)
Oct 06, 2012 2.628 2.733 2.588 2.612 150,651 +0.00(+0.00%)
Oct 05, 2012 2.628 2.733 2.588 2.612 150,651 -0.02(-0.62%)
Oct 04, 2012 2.644 2.652 2.588 2.628 106,842 +0.01(+0.31%)
Oct 03, 2012 2.531 2.636 2.491 2.620 131,357 +0.09(+3.51%)
Oct 02, 2012 2.580 2.604 2.466 2.531 152,278 -0.04(-1.57%)
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.