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

Siga Technologies Inc (NQ: SIGA )

7.460 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2013 2.644 2.644 2.644 0 -0.02(-0.61%)
Dec 30, 2013 2.677 2.749 2.636 2.661 183,303 -0.02(-0.90%)
Dec 27, 2013 2.741 2.749 2.589 2.685 282,418 -0.04(-1.48%)
Dec 26, 2013 2.741 2.790 2.693 2.725 273,898 +0.00(+0.00%)
Dec 24, 2013 2.741 2.749 2.681 2.725 151,487 -0.01(-0.30%)
Dec 23, 2013 2.717 2.774 2.701 2.733 129,838 +0.03(+1.20%)
Dec 20, 2013 2.677 2.774 2.669 2.701 1,660,828 +0.06(+2.14%)
Dec 19, 2013 2.547 2.685 2.547 2.644 299,000 +0.08(+3.15%)
Dec 18, 2013 2.507 2.572 2.458 2.563 272,839 +0.08(+3.26%)
Dec 17, 2013 2.442 2.547 2.410 2.483 310,981 +0.05(+1.99%)
Dec 16, 2013 2.426 2.507 2.418 2.434 295,211 +0.02(+0.67%)
Dec 13, 2013 2.418 2.531 2.394 2.418 398,651 +0.00(+0.00%)
Dec 12, 2013 2.377 2.499 2.361 2.418 369,722 +0.05(+2.05%)
Dec 11, 2013 2.426 2.466 2.345 2.369 955,080 -0.05(-2.01%)
Dec 10, 2013 2.507 2.620 2.402 2.418 652,481 -0.13(-5.08%)
Dec 09, 2013 2.555 2.572 2.507 2.547 490,544 -0.01(-0.32%)
Dec 06, 2013 2.628 2.628 2.531 2.555 0 -0.03(-1.25%)
Dec 05, 2013 2.636 2.652 2.547 2.588 0 -0.05(-1.84%)
Dec 04, 2013 2.725 2.733 2.596 2.636 0 -0.11(-4.12%)
Dec 03, 2013 2.806 2.838 2.733 2.749 0 -0.05(-1.73%)
Dec 02, 2013 2.855 2.871 2.798 2.798 98,487 -0.06(-1.98%)
Nov 29, 2013 2.790 2.883 2.749 2.855 0 +0.06(+2.32%)
Nov 27, 2013 2.749 2.798 2.741 2.790 0 +0.04(+1.47%)
Nov 26, 2013 2.693 2.766 2.588 2.749 0 -0.01(-0.29%)
Nov 25, 2013 2.774 2.782 2.733 2.758 182,994 +0.01(+0.29%)
Nov 22, 2013 2.693 2.814 2.669 2.749 0 +0.06(+2.41%)
Nov 21, 2013 2.636 2.733 2.636 2.685 265,778 +0.04(+1.53%)
Nov 20, 2013 2.604 2.669 2.601 2.644 0 +0.06(+2.19%)
Nov 19, 2013 2.596 2.669 2.588 2.588 121,163 -0.02(-0.62%)
Nov 18, 2013 2.620 2.656 2.563 2.604 0 -0.02(-0.92%)
Nov 15, 2013 2.636 2.693 2.612 2.628 0 -0.02(-0.61%)
Nov 14, 2013 2.644 2.693 2.555 2.644 140,294 -0.01(-0.30%)
Nov 13, 2013 2.620 2.721 2.612 2.652 0 +0.02(+0.61%)
Nov 12, 2013 2.701 2.709 2.612 2.636 0 -0.06(-2.40%)
Nov 11, 2013 2.782 2.814 2.685 2.701 0 -0.08(-2.91%)
Nov 08, 2013 2.685 2.798 2.628 2.782 0 +0.11(+4.24%)
Nov 07, 2013 2.733 2.879 2.628 2.669 317,304 -0.06(-2.08%)
Nov 06, 2013 2.774 2.774 2.628 2.725 286,474 -0.04(-1.46%)
Nov 05, 2013 2.677 2.774 2.669 2.766 85,812 +0.00(+0.00%)
Nov 04, 2013 2.709 2.794 2.628 2.766 318,611 +0.06(+2.40%)
Nov 01, 2013 2.758 2.774 2.636 2.701 0 -0.07(-2.62%)
Oct 31, 2013 2.806 2.838 2.758 2.774 159,512 -0.04(-1.44%)
Oct 30, 2013 2.887 2.895 2.798 2.814 134,685 -0.06(-2.25%)
Oct 29, 2013 2.935 2.952 2.863 2.879 0 -0.06(-1.93%)
Oct 28, 2013 2.895 2.944 2.871 2.935 0 +0.05(+1.68%)
Oct 25, 2013 2.911 2.919 2.822 2.887 0 -0.01(-0.28%)
Oct 24, 2013 2.871 2.903 2.806 2.895 135,198 +0.04(+1.42%)
Oct 23, 2013 2.725 2.863 2.693 2.855 0 +0.12(+4.44%)
Oct 22, 2013 2.782 2.814 2.701 2.733 148,865 -0.04(-1.46%)
Oct 21, 2013 2.847 2.855 2.717 2.774 250,025 -0.08(-2.83%)
Oct 18, 2013 2.879 2.968 2.798 2.855 266,498 +0.02(+0.57%)
Oct 17, 2013 2.806 2.855 2.798 2.838 134,288 +0.04(+1.45%)
Oct 16, 2013 2.798 2.838 2.766 2.798 128,864 +0.02(+0.87%)
Oct 15, 2013 2.806 2.822 2.758 2.774 205,027 -0.05(-1.72%)
Oct 14, 2013 2.782 2.855 2.749 2.822 121,137 +0.02(+0.58%)
Oct 11, 2013 2.790 2.871 2.790 2.806 0 +0.00(+0.00%)
Oct 10, 2013 2.717 2.870 2.709 2.806 288,529 +0.11(+4.20%)
Oct 09, 2013 2.790 2.790 2.620 2.693 0 -0.10(-3.48%)
Oct 08, 2013 2.895 2.911 2.758 2.790 482,287 -0.09(-3.09%)
Oct 07, 2013 2.919 2.952 2.867 2.879 0 -0.11(-3.52%)
Oct 04, 2013 3.016 3.033 2.944 2.984 0 -0.04(-1.34%)
Oct 03, 2013 3.186 3.186 2.992 3.024 0 -0.15(-4.59%)
Oct 02, 2013 3.267 3.356 3.162 3.170 300,728 -0.12(-3.69%)
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.