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

Siga Technologies Inc (NQ: SIGA )

7.570 -0.060 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2009 6.378 6.507 6.249 6.273 371,118 -0.10(-1.64%)
Jul 30, 2009 6.281 6.418 6.273 6.378 209,713 +0.11(+1.80%)
Jul 29, 2009 6.289 6.386 6.120 6.265 253,411 -0.06(-1.02%)
Jul 28, 2009 6.531 6.652 6.249 6.330 466,342 -0.35(-5.19%)
Jul 27, 2009 6.789 6.854 6.612 6.676 356,368 -0.03(-0.48%)
Jul 24, 2009 6.491 6.757 6.378 6.709 501,986 +0.18(+2.72%)
Jul 23, 2009 6.451 6.588 6.346 6.531 453,411 +0.02(+0.37%)
Jul 22, 2009 6.596 6.612 6.378 6.507 266,807 -0.04(-0.62%)
Jul 21, 2009 6.443 6.564 6.104 6.547 478,135 +0.10(+1.50%)
Jul 20, 2009 6.451 6.612 6.225 6.451 493,610 +0.03(+0.50%)
Jul 17, 2009 5.967 6.451 5.894 6.418 718,770 +0.48(+8.15%)
Jul 16, 2009 6.080 6.080 5.910 5.935 256,733 -0.10(-1.74%)
Jul 15, 2009 6.072 6.088 5.935 6.039 360,700 +0.04(+0.67%)
Jul 14, 2009 6.039 6.104 5.935 5.999 240,658 +0.02(+0.27%)
Jul 13, 2009 6.048 6.185 5.806 5.983 309,146 +0.02(+0.27%)
Jul 10, 2009 6.015 6.031 5.822 5.967 183,601 -0.03(-0.54%)
Jul 09, 2009 6.039 6.056 5.967 5.999 197,909 +0.02(+0.27%)
Jul 08, 2009 6.289 6.289 5.870 5.983 465,313 -0.32(-5.12%)
Jul 07, 2009 6.483 6.507 6.209 6.306 293,549 -0.19(-2.98%)
Jul 06, 2009 6.564 6.564 6.418 6.499 320,059 -0.03(-0.49%)
Jul 02, 2009 6.749 6.749 6.418 6.531 331,047 -0.24(-3.57%)
Jul 01, 2009 6.846 6.959 6.620 6.773 490,440 -0.03(-0.47%)
Jun 30, 2009 6.572 7.160 6.555 6.805 682,139 +0.19(+2.93%)
Jun 29, 2009 6.612 6.652 6.362 6.612 1,028,766 -0.05(-0.73%)
Jun 26, 2009 5.975 6.668 5.660 6.660 6,275,562 +0.74(+12.53%)
Jun 25, 2009 5.967 6.128 5.854 5.918 487,625 +0.05(+0.82%)
Jun 24, 2009 5.693 5.927 5.669 5.870 269,553 +0.20(+3.56%)
Jun 23, 2009 5.443 6.064 5.427 5.669 761,544 +0.26(+4.77%)
Jun 22, 2009 5.878 5.886 5.378 5.410 485,591 -0.47(-7.96%)
Jun 19, 2009 5.943 5.959 5.830 5.878 275,461 +0.05(+0.83%)
Jun 18, 2009 5.789 5.951 5.789 5.830 341,300 +0.00(+0.00%)
Jun 17, 2009 5.878 5.959 5.781 5.830 265,679 -0.07(-1.23%)
Jun 16, 2009 6.193 6.330 5.685 5.902 528,613 -0.34(-5.43%)
Jun 15, 2009 6.233 6.425 5.967 6.241 389,764 +0.17(+2.79%)
Jun 12, 2009 6.112 6.281 5.838 6.072 456,851 -0.14(-2.21%)
Jun 11, 2009 6.531 6.668 6.072 6.209 836,582 -0.38(-5.75%)
Jun 10, 2009 6.749 6.749 6.459 6.588 376,339 -0.11(-1.68%)
Jun 09, 2009 6.741 6.967 6.612 6.701 724,480 +0.16(+2.47%)
Jun 08, 2009 6.499 6.675 6.426 6.539 325,765 -0.15(-2.17%)
Jun 05, 2009 6.564 6.773 6.459 6.685 551,833 +0.12(+1.84%)
Jun 04, 2009 6.483 6.564 6.314 6.564 305,444 +0.03(+0.49%)
Jun 03, 2009 6.685 6.685 6.370 6.531 322,195 -0.15(-2.29%)
Jun 02, 2009 6.289 6.765 6.088 6.685 1,602,591 +0.32(+5.07%)
Jun 01, 2009 6.007 6.483 5.959 6.362 1,134,900 +0.48(+8.23%)
May 29, 2009 5.660 5.991 5.362 5.878 1,541,032 +0.19(+3.26%)
May 28, 2009 5.040 5.717 5.015 5.693 1,044,355 +0.62(+12.24%)
May 27, 2009 5.096 5.217 4.991 5.072 152,310 -0.08(-1.56%)
May 26, 2009 4.911 5.161 4.862 5.152 277,907 +0.18(+3.57%)
May 22, 2009 4.935 5.032 4.798 4.975 159,777 +0.00(+0.00%)
May 21, 2009 4.959 5.007 4.862 4.975 168,425 +0.06(+1.15%)
May 20, 2009 5.048 5.072 4.838 4.919 429,662 -0.14(-2.71%)
May 19, 2009 4.959 5.080 4.903 5.056 156,680 +0.05(+0.97%)
May 18, 2009 4.878 5.040 4.757 5.007 229,333 +0.16(+3.28%)
May 17, 2009 4.903 4.919 4.757 4.848 10,961 +0.01(+0.21%)
May 15, 2009 4.903 4.919 4.757 4.838 299,471 -0.09(-1.80%)
May 14, 2009 5.152 5.169 4.782 4.927 497,783 -0.05(-0.97%)
May 13, 2009 5.023 5.144 4.806 4.975 293,695 -0.05(-0.96%)
May 12, 2009 5.201 5.273 4.943 5.023 303,946 -0.22(-4.15%)
May 11, 2009 5.152 5.265 5.056 5.241 166,739 +0.04(+0.78%)
May 08, 2009 5.152 5.233 4.878 5.201 302,074 +0.10(+1.90%)
May 07, 2009 5.330 5.475 5.040 5.104 363,900 -0.29(-5.38%)
May 06, 2009 5.644 5.685 5.241 5.394 506,339 -0.08(-1.47%)
May 05, 2009 4.991 5.556 4.967 5.475 1,120,300 +0.52(+10.59%)
May 04, 2009 4.798 5.040 4.798 4.951 251,183 +0.15(+3.19%)
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.