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

Siga Technologies Inc (NQ: SIGA )

7.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 2.637 2.637 2.637 0 -0.02(-0.61%)
Dec 30, 2013 2.669 2.742 2.629 2.653 183,834 -0.02(-0.90%)
Dec 27, 2013 2.733 2.742 2.581 2.677 283,236 -0.04(-1.48%)
Dec 26, 2013 2.733 2.782 2.686 2.717 274,691 +0.00(+0.00%)
Dec 24, 2013 2.733 2.742 2.673 2.717 151,925 -0.01(-0.30%)
Dec 23, 2013 2.709 2.766 2.693 2.725 130,214 +0.03(+1.20%)
Dec 20, 2013 2.669 2.766 2.661 2.693 1,665,636 +0.06(+2.14%)
Dec 19, 2013 2.540 2.677 2.540 2.637 299,865 +0.08(+3.15%)
Dec 18, 2013 2.500 2.564 2.451 2.556 273,629 +0.08(+3.26%)
Dec 17, 2013 2.435 2.540 2.403 2.475 311,882 +0.05(+1.99%)
Dec 16, 2013 2.419 2.500 2.411 2.427 296,065 +0.02(+0.67%)
Dec 13, 2013 2.411 2.524 2.387 2.411 399,805 +0.00(+0.00%)
Dec 12, 2013 2.371 2.492 2.354 2.411 370,793 +0.05(+2.05%)
Dec 11, 2013 2.419 2.459 2.338 2.363 957,845 -0.05(-2.01%)
Dec 10, 2013 2.500 2.613 2.395 2.411 654,370 -0.13(-5.08%)
Dec 09, 2013 2.548 2.564 2.500 2.540 491,964 -0.01(-0.32%)
Dec 06, 2013 2.621 2.621 2.524 2.548 0 -0.03(-1.25%)
Dec 05, 2013 2.629 2.645 2.540 2.580 0 -0.05(-1.84%)
Dec 04, 2013 2.717 2.725 2.588 2.629 0 -0.11(-4.12%)
Dec 03, 2013 2.798 2.830 2.725 2.742 0 -0.05(-1.73%)
Dec 02, 2013 2.846 2.862 2.790 2.790 98,772 -0.06(-1.98%)
Nov 29, 2013 2.782 2.875 2.742 2.846 0 +0.06(+2.32%)
Nov 27, 2013 2.742 2.790 2.733 2.782 0 +0.04(+1.47%)
Nov 26, 2013 2.685 2.758 2.580 2.742 0 -0.01(-0.29%)
Nov 25, 2013 2.766 2.774 2.725 2.750 183,524 +0.01(+0.29%)
Nov 22, 2013 2.685 2.806 2.661 2.742 0 +0.06(+2.41%)
Nov 21, 2013 2.629 2.725 2.629 2.677 266,548 +0.04(+1.53%)
Nov 20, 2013 2.596 2.661 2.593 2.637 0 +0.06(+2.19%)
Nov 19, 2013 2.588 2.661 2.580 2.580 121,514 -0.02(-0.62%)
Nov 18, 2013 2.613 2.649 2.556 2.596 0 -0.02(-0.92%)
Nov 15, 2013 2.629 2.685 2.604 2.621 0 -0.02(-0.61%)
Nov 14, 2013 2.637 2.685 2.548 2.637 140,701 -0.01(-0.30%)
Nov 13, 2013 2.613 2.713 2.604 2.645 0 +0.02(+0.61%)
Nov 12, 2013 2.693 2.701 2.604 2.629 0 -0.06(-2.40%)
Nov 11, 2013 2.774 2.806 2.677 2.693 0 -0.08(-2.91%)
Nov 08, 2013 2.677 2.790 2.621 2.774 0 +0.11(+4.24%)
Nov 07, 2013 2.725 2.871 2.621 2.661 318,223 -0.06(-2.08%)
Nov 06, 2013 2.766 2.766 2.621 2.717 287,304 -0.04(-1.46%)
Nov 05, 2013 2.669 2.766 2.661 2.758 86,061 +0.00(+0.00%)
Nov 04, 2013 2.701 2.786 2.621 2.758 319,533 +0.06(+2.39%)
Nov 01, 2013 2.750 2.766 2.629 2.693 0 -0.07(-2.62%)
Oct 31, 2013 2.798 2.830 2.750 2.766 159,974 -0.04(-1.44%)
Oct 30, 2013 2.879 2.887 2.790 2.806 135,075 -0.06(-2.25%)
Oct 29, 2013 2.927 2.943 2.854 2.871 0 -0.06(-1.93%)
Oct 28, 2013 2.887 2.935 2.862 2.927 0 +0.05(+1.68%)
Oct 25, 2013 2.903 2.911 2.814 2.879 0 -0.01(-0.28%)
Oct 24, 2013 2.862 2.895 2.798 2.887 135,590 +0.04(+1.42%)
Oct 23, 2013 2.717 2.854 2.685 2.846 0 +0.12(+4.44%)
Oct 22, 2013 2.774 2.806 2.693 2.725 149,296 -0.04(-1.46%)
Oct 21, 2013 2.838 2.846 2.709 2.766 250,749 -0.08(-2.83%)
Oct 18, 2013 2.871 2.959 2.790 2.846 267,270 +0.02(+0.57%)
Oct 17, 2013 2.798 2.846 2.790 2.830 134,677 +0.04(+1.44%)
Oct 16, 2013 2.790 2.830 2.758 2.790 129,238 +0.02(+0.87%)
Oct 15, 2013 2.798 2.814 2.750 2.766 205,620 -0.05(-1.72%)
Oct 14, 2013 2.774 2.846 2.742 2.814 121,488 +0.02(+0.58%)
Oct 11, 2013 2.782 2.862 2.782 2.798 0 +0.00(+0.00%)
Oct 10, 2013 2.709 2.862 2.701 2.798 289,365 +0.11(+4.20%)
Oct 09, 2013 2.782 2.782 2.613 2.685 0 -0.10(-3.48%)
Oct 08, 2013 2.887 2.903 2.750 2.782 483,684 -0.09(-3.09%)
Oct 07, 2013 2.911 2.943 2.858 2.871 0 -0.10(-3.52%)
Oct 04, 2013 3.008 3.024 2.935 2.975 0 -0.04(-1.34%)
Oct 03, 2013 3.177 3.177 2.983 3.016 0 -0.15(-4.59%)
Oct 02, 2013 3.258 3.346 3.153 3.161 301,599 -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.