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

Siga Technologies Inc (NQ: SIGA )

7.640 +0.030 (+0.39%)
Streaming Delayed Price Updated: 12:02 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 (%)
Jul 30, 2010 6.583 7.019 6.583 6.777 326,546 +0.08(+1.21%)
Jul 29, 2010 6.785 6.825 6.486 6.696 399,407 -0.01(-0.12%)
Jul 28, 2010 6.785 6.890 6.591 6.704 366,555 -0.13(-1.89%)
Jul 27, 2010 6.550 6.946 6.469 6.833 793,038 +0.32(+4.84%)
Jul 26, 2010 6.437 6.591 6.275 6.518 317,907 +0.18(+2.81%)
Jul 23, 2010 6.138 6.380 6.130 6.340 558,097 +0.17(+2.75%)
Jul 22, 2010 6.283 6.356 6.073 6.170 487,632 +0.06(+0.93%)
Jul 21, 2010 6.397 6.428 6.065 6.114 264,774 -0.22(-3.45%)
Jul 20, 2010 6.211 6.380 6.186 6.332 197,800 +0.03(+0.51%)
Jul 19, 2010 6.437 6.461 6.227 6.300 320,928 -0.11(-1.64%)
Jul 16, 2010 6.494 6.542 6.308 6.405 434,980 -0.11(-1.74%)
Jul 15, 2010 6.486 6.663 6.364 6.518 321,957 +0.04(+0.62%)
Jul 14, 2010 6.502 6.550 6.324 6.477 260,614 -0.03(-0.50%)
Jul 13, 2010 6.494 6.583 6.429 6.510 606,321 +0.10(+1.51%)
Jul 12, 2010 6.461 6.591 6.397 6.413 314,058 -0.09(-1.37%)
Jul 09, 2010 6.413 6.550 6.364 6.502 314,961 +0.10(+1.52%)
Jul 08, 2010 6.251 6.413 6.154 6.405 301,984 +0.22(+3.53%)
Jul 07, 2010 6.291 6.291 6.041 6.186 418,489 -0.09(-1.42%)
Jul 06, 2010 6.202 6.445 6.178 6.275 473,399 +0.09(+1.44%)
Jul 02, 2010 6.162 6.251 6.105 6.186 255,137 +0.04(+0.66%)
Jul 01, 2010 6.243 6.243 5.903 6.146 398,560 -0.08(-1.30%)
Jun 30, 2010 6.235 6.283 6.041 6.227 501,973 +0.01(+0.13%)
Jun 29, 2010 6.154 6.364 6.122 6.219 560,362 +0.27(+4.48%)
Jun 25, 2010 5.353 5.960 5.337 5.952 951,528 +0.64(+12.02%)
Jun 24, 2010 5.572 5.580 5.289 5.313 556,093 -0.24(-4.37%)
Jun 23, 2010 5.459 5.628 5.386 5.556 237,722 +0.19(+3.46%)
Jun 22, 2010 5.442 5.596 5.361 5.370 254,566 -0.04(-0.75%)
Jun 21, 2010 5.620 5.645 5.386 5.410 269,520 -0.09(-1.62%)
Jun 18, 2010 5.539 5.636 5.442 5.499 409,141 -0.03(-0.58%)
Jun 17, 2010 5.564 5.564 5.442 5.531 191,585 +0.02(+0.29%)
Jun 16, 2010 5.523 5.653 5.402 5.515 161,742 -0.06(-1.02%)
Jun 15, 2010 5.426 5.612 5.345 5.572 250,060 +0.20(+3.76%)
Jun 14, 2010 5.297 5.434 5.273 5.370 219,019 +0.11(+2.00%)
Jun 11, 2010 5.192 5.305 5.167 5.264 126,740 +0.04(+0.77%)
Jun 10, 2010 5.135 5.256 5.038 5.224 356,576 +0.18(+3.53%)
Jun 09, 2010 4.973 5.127 4.876 5.046 455,529 +0.07(+1.46%)
Jun 08, 2010 5.167 5.232 4.925 4.973 367,385 -0.16(-3.15%)
Jun 07, 2010 5.386 5.523 5.135 5.135 381,571 -0.25(-4.65%)
Jun 04, 2010 5.515 5.596 5.337 5.386 253,866 -0.27(-4.72%)
Jun 03, 2010 5.628 5.685 5.426 5.653 372,130 +0.00(+0.00%)
Jun 02, 2010 5.539 5.653 5.442 5.653 338,693 +0.24(+4.48%)
Jun 01, 2010 5.604 5.677 5.410 5.410 267,285 -0.21(-3.74%)
May 28, 2010 5.733 5.855 5.572 5.620 275,402 -0.11(-1.97%)
May 27, 2010 5.580 5.733 5.539 5.733 285,212 +0.27(+4.88%)
May 26, 2010 5.733 5.766 5.397 5.467 520,945 -0.30(-5.19%)
May 25, 2010 5.402 5.766 5.208 5.766 658,399 +0.23(+4.24%)
May 24, 2010 5.855 6.016 5.515 5.531 561,210 -0.32(-5.39%)
May 21, 2010 5.677 5.887 5.596 5.847 446,825 +0.13(+2.26%)
May 20, 2010 5.784 5.968 5.693 5.717 511,076 -0.35(-5.73%)
May 19, 2010 6.114 6.268 5.992 6.065 269,217 -0.04(-0.66%)
May 18, 2010 6.413 6.518 6.081 6.105 396,047 -0.16(-2.58%)
May 17, 2010 6.308 6.429 6.089 6.267 337,008 -0.04(-0.64%)
May 14, 2010 6.202 6.386 6.033 6.308 428,393 +0.07(+1.17%)
May 13, 2010 6.162 6.429 5.936 6.235 496,867 +0.07(+1.18%)
May 12, 2010 6.146 6.227 5.936 6.162 456,149 +0.11(+1.74%)
May 11, 2010 6.073 6.146 5.742 6.057 428,493 +0.10(+1.63%)
May 10, 2010 5.822 5.960 5.806 5.960 577,193 +0.30(+5.29%)
May 07, 2010 5.556 5.774 5.499 5.661 416,390 +0.04(+0.72%)
May 06, 2010 5.596 5.798 5.119 5.620 577,671 +0.04(+0.72%)
May 05, 2010 5.547 5.661 5.418 5.580 400,575 +0.02(+0.44%)
May 04, 2010 5.733 5.733 5.499 5.556 272,769 -0.11(-1.86%)
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.