Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.610 -0.290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 1.887 1.919 1.774 1.863 408,689 -0.02(-1.28%)
May 30, 2012 1.935 1.967 1.830 1.887 303,082 -0.08(-4.10%)
May 29, 2012 1.967 2.032 1.903 1.967 217,101 +0.03(+1.67%)
May 25, 2012 1.976 2.080 1.919 1.935 294,876 -0.05(-2.44%)
May 24, 2012 2.032 2.032 1.927 1.984 145,912 -0.03(-1.60%)
May 23, 2012 1.959 2.048 1.911 2.016 303,525 +0.03(+1.63%)
May 22, 2012 2.129 2.225 1.943 1.984 347,988 -0.14(-6.46%)
May 21, 2012 1.935 2.121 1.935 2.121 346,585 +0.20(+10.50%)
May 18, 2012 1.967 2.016 1.887 1.919 305,673 -0.05(-2.46%)
May 17, 2012 2.072 2.072 1.967 1.967 397,898 -0.09(-4.31%)
May 16, 2012 2.153 2.153 2.024 2.056 351,769 -0.09(-4.14%)
May 15, 2012 2.250 2.250 2.137 2.145 340,130 -0.09(-3.97%)
May 14, 2012 2.330 2.346 2.225 2.234 325,541 -0.13(-5.46%)
May 11, 2012 2.306 2.387 2.306 2.363 516,356 +0.02(+1.03%)
May 10, 2012 2.282 2.411 2.258 2.338 407,266 +0.08(+3.57%)
May 09, 2012 2.306 2.354 2.217 2.258 399,101 -0.10(-4.11%)
May 08, 2012 2.258 2.403 2.258 2.354 581,010 -0.05(-2.01%)
May 07, 2012 2.322 2.443 2.322 2.403 219,126 +0.06(+2.41%)
May 04, 2012 2.492 2.532 2.346 2.346 444,280 -0.17(-6.73%)
May 03, 2012 2.613 2.637 2.496 2.516 301,930 -0.11(-4.29%)
May 02, 2012 2.572 2.669 2.572 2.629 487,222 +0.03(+1.24%)
May 01, 2012 2.661 2.701 2.588 2.596 343,943 -0.06(-2.42%)
Apr 30, 2012 2.701 2.790 2.637 2.661 418,117 -0.06(-2.08%)
Apr 27, 2012 2.685 2.717 2.613 2.717 387,430 +0.05(+1.81%)
Apr 26, 2012 2.701 2.798 2.653 2.669 979,242 -0.04(-1.49%)
Apr 25, 2012 2.467 2.799 2.427 2.709 1,128,365 +0.30(+12.37%)
Apr 24, 2012 2.338 2.459 2.314 2.411 455,218 +0.07(+3.10%)
Apr 23, 2012 2.330 2.419 2.306 2.338 299,702 -0.04(-1.69%)
Apr 20, 2012 2.346 2.467 2.314 2.379 542,952 +0.08(+3.51%)
Apr 19, 2012 2.258 2.354 2.242 2.298 414,787 +0.04(+1.79%)
Apr 18, 2012 2.363 2.387 2.250 2.258 338,075 -0.13(-5.41%)
Apr 17, 2012 2.338 2.411 2.338 2.387 250,865 +0.06(+2.78%)
Apr 16, 2012 2.306 2.419 2.266 2.322 505,912 +0.03(+1.41%)
Apr 13, 2012 2.395 2.443 2.274 2.290 486,263 -0.14(-5.65%)
Apr 12, 2012 2.427 2.532 2.419 2.427 204,793 +0.01(+0.33%)
Apr 11, 2012 2.354 2.500 2.354 2.419 455,301 +0.09(+3.81%)
Apr 10, 2012 2.467 2.516 2.298 2.330 658,712 -0.13(-5.25%)
Apr 09, 2012 2.484 2.564 2.371 2.459 507,318 -0.08(-3.17%)
Apr 05, 2012 2.556 2.628 2.516 2.540 397,669 -0.03(-1.25%)
Apr 04, 2012 2.588 2.588 2.459 2.572 814,156 -0.06(-2.15%)
Apr 03, 2012 2.862 2.862 2.604 2.629 672,954 -0.20(-7.12%)
Apr 02, 2012 2.701 2.895 2.637 2.830 1,069,947 +0.12(+4.46%)
Mar 30, 2012 2.742 2.750 2.580 2.709 762,224 -0.01(-0.30%)
Mar 29, 2012 2.733 2.959 2.606 2.717 1,179,197 -0.05(-1.75%)
Mar 28, 2012 2.709 2.887 2.701 2.766 1,093,084 +0.06(+2.08%)
Mar 27, 2012 2.887 2.983 2.621 2.709 2,261,911 -0.10(-3.73%)
Mar 26, 2012 2.217 2.927 2.217 2.814 3,636,322 +0.64(+29.26%)
Mar 23, 2012 2.145 2.177 2.088 2.177 216,927 +0.03(+1.50%)
Mar 22, 2012 2.129 2.153 2.088 2.145 323,372 -0.01(-0.37%)
Mar 21, 2012 2.234 2.242 2.145 2.153 208,944 -0.07(-3.26%)
Mar 20, 2012 2.177 2.258 2.137 2.225 459,391 +0.03(+1.47%)
Mar 19, 2012 2.225 2.242 2.177 2.193 307,295 -0.03(-1.45%)
Mar 16, 2012 2.169 2.242 2.145 2.225 480,219 +0.08(+3.76%)
Mar 15, 2012 2.274 2.274 2.137 2.145 509,296 -0.11(-5.00%)
Mar 14, 2012 2.330 2.354 2.201 2.258 487,170 -0.07(-3.11%)
Mar 13, 2012 2.387 2.387 2.298 2.330 237,338 -0.03(-1.37%)
Mar 12, 2012 2.354 2.387 2.330 2.363 250,558 +0.03(+1.38%)
Mar 09, 2012 2.322 2.387 2.298 2.330 289,763 +0.01(+0.35%)
Mar 08, 2012 2.290 2.322 2.217 2.322 345,711 +0.06(+2.49%)
Mar 07, 2012 2.201 2.290 2.177 2.266 451,444 +0.09(+4.07%)
Mar 06, 2012 2.145 2.298 2.032 2.177 747,081 -0.02(-0.74%)
Mar 05, 2012 2.258 2.258 2.137 2.193 292,202 -0.07(-3.20%)
Mar 02, 2012 2.459 2.500 2.234 2.266 825,357 -0.23(-9.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.