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

Siga Technologies Inc (NQ: SIGA )

7.775 -0.075 (-0.96%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 15, 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 (%)
Mar 31, 2014 2.427 2.540 2.419 2.500 126,214 +0.08(+3.33%)
Mar 28, 2014 2.451 2.516 2.371 2.419 294,213 -0.05(-1.96%)
Mar 27, 2014 2.427 2.532 2.419 2.467 135,897 +0.03(+1.32%)
Mar 26, 2014 2.532 2.540 2.435 2.435 167,275 -0.08(-3.20%)
Mar 25, 2014 2.516 2.625 2.451 2.516 146,049 +0.02(+0.97%)
Mar 24, 2014 2.548 2.556 2.435 2.492 197,440 -0.05(-1.90%)
Mar 21, 2014 2.548 2.572 2.500 2.540 218,837 +0.02(+0.64%)
Mar 20, 2014 2.548 2.604 2.516 2.524 112,863 -0.04(-1.57%)
Mar 19, 2014 2.629 2.637 2.548 2.564 130,153 -0.08(-3.05%)
Mar 18, 2014 2.564 2.661 2.564 2.645 93,761 +0.07(+2.82%)
Mar 17, 2014 2.580 2.629 2.556 2.572 92,082 +0.01(+0.31%)
Mar 14, 2014 2.548 2.604 2.532 2.564 143,823 +0.03(+1.27%)
Mar 13, 2014 2.604 2.645 2.532 2.532 203,083 -0.10(-3.68%)
Mar 12, 2014 2.580 2.637 2.500 2.629 161,986 +0.04(+1.56%)
Mar 11, 2014 2.733 2.733 2.564 2.588 332,402 -0.15(-5.59%)
Mar 10, 2014 2.685 2.782 2.677 2.742 318,521 +0.08(+3.03%)
Mar 07, 2014 2.733 2.733 2.613 2.661 172,522 -0.04(-1.49%)
Mar 06, 2014 2.798 2.798 2.677 2.701 154,640 -0.10(-3.46%)
Mar 05, 2014 2.685 2.814 2.637 2.798 195,808 +0.11(+4.20%)
Mar 04, 2014 2.653 2.806 2.637 2.685 383,805 +0.10(+4.06%)
Mar 03, 2014 2.564 2.669 2.540 2.580 183,551 -0.01(-0.31%)
Feb 28, 2014 2.677 2.693 2.580 2.588 180,975 -0.07(-2.73%)
Feb 27, 2014 2.588 2.693 2.588 2.661 99,613 +0.05(+1.85%)
Feb 26, 2014 2.669 2.737 2.588 2.613 120,440 -0.06(-2.41%)
Feb 25, 2014 2.645 2.758 2.637 2.677 93,044 +0.01(+0.30%)
Feb 24, 2014 2.685 2.721 2.669 2.669 134,341 +0.00(+0.00%)
Feb 21, 2014 2.693 2.733 2.653 2.669 131,702 -0.03(-1.19%)
Feb 20, 2014 2.701 2.750 2.540 2.701 90,794 +0.02(+0.60%)
Feb 19, 2014 2.758 2.798 2.685 2.685 175,138 -0.10(-3.48%)
Feb 18, 2014 2.709 2.871 2.685 2.782 210,957 +0.07(+2.68%)
Feb 14, 2014 2.709 2.709 2.709 0 -0.05(-1.75%)
Feb 13, 2014 2.637 2.782 2.621 2.758 143,105 +0.10(+3.64%)
Feb 12, 2014 2.580 2.703 2.580 2.661 194,665 +0.06(+2.48%)
Feb 11, 2014 2.564 2.629 2.500 2.596 165,398 +0.02(+0.94%)
Feb 10, 2014 2.540 2.572 2.492 2.572 145,434 +0.06(+2.57%)
Feb 07, 2014 2.508 2.564 2.455 2.508 152,715 +0.00(+0.00%)
Feb 06, 2014 2.467 2.540 2.431 2.508 204,655 +0.07(+2.98%)
Feb 05, 2014 2.500 2.540 2.371 2.435 211,903 -0.07(-2.89%)
Feb 04, 2014 2.556 2.604 2.451 2.508 166,086 -0.03(-1.27%)
Feb 03, 2014 2.677 2.685 2.540 2.540 281,359 -0.13(-4.83%)
Jan 31, 2014 2.629 2.803 2.629 2.669 120,257 -0.02(-0.90%)
Jan 30, 2014 2.669 2.758 2.653 2.693 206,746 +0.03(+1.21%)
Jan 29, 2014 2.709 2.725 2.637 2.661 190,896 -0.08(-2.94%)
Jan 28, 2014 2.742 2.766 2.673 2.742 210,580 +0.02(+0.59%)
Jan 27, 2014 2.838 2.838 2.661 2.725 287,890 -0.09(-3.15%)
Jan 24, 2014 2.959 3.000 2.806 2.814 274,892 -0.19(-6.18%)
Jan 23, 2014 3.072 3.121 2.991 3.000 414,993 -0.11(-3.63%)
Jan 22, 2014 3.016 3.112 2.988 3.112 305,823 +0.07(+2.39%)
Jan 21, 2014 2.991 3.048 2.951 3.040 228,799 +0.06(+1.89%)
Jan 17, 2014 2.983 2.983 2.983 0 +0.06(+1.93%)
Jan 16, 2014 2.951 2.983 2.887 2.927 201,054 -0.02(-0.82%)
Jan 15, 2014 2.871 2.959 2.858 2.951 303,333 +0.08(+2.81%)
Jan 14, 2014 2.758 2.895 2.742 2.871 269,483 +0.11(+4.09%)
Jan 13, 2014 2.750 2.766 2.725 2.758 178,489 +0.01(+0.29%)
Jan 10, 2014 2.750 2.758 2.701 2.750 171,813 +0.02(+0.59%)
Jan 09, 2014 2.685 2.838 2.661 2.733 357,735 +0.06(+2.11%)
Jan 08, 2014 2.733 2.742 2.653 2.677 187,574 -0.05(-1.78%)
Jan 07, 2014 2.677 2.742 2.677 2.725 177,579 +0.04(+1.50%)
Jan 06, 2014 2.693 2.725 2.653 2.685 149,155 -0.02(-0.60%)
Jan 03, 2014 2.685 2.733 2.685 2.701 98,853 +0.02(+0.90%)
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.