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

SIGA Technologies Inc. - Common Stock (NQ: SIGA )

6.000 +0.060 (+1.01%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 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 24, 2024 5.940 6.110 5.880 6.000 159,035 +0.06(+1.01%)
Dec 23, 2024 5.920 6.010 5.740 5.940 379,851 +0.03(+0.51%)
Dec 20, 2024 5.880 6.050 5.710 5.910 540,961 -0.12(-2.07%)
Dec 19, 2024 5.790 6.160 5.640 6.035 1,057,910 +0.30(+5.32%)
Dec 18, 2024 6.100 6.225 5.615 5.730 451,853 -0.36(-5.91%)
Dec 17, 2024 6.160 6.187 5.970 6.090 464,371 -0.09(-1.46%)
Dec 16, 2024 6.140 6.430 6.070 6.180 379,700 +0.00(+0.00%)
Dec 13, 2024 6.180 6.340 5.940 6.180 427,854 +0.03(+0.49%)
Dec 12, 2024 6.260 6.350 6.110 6.150 508,204 -0.17(-2.69%)
Dec 11, 2024 6.330 6.520 6.010 6.320 527,116 -0.15(-2.32%)
Dec 10, 2024 6.940 7.110 6.240 6.470 1,289,431 -0.47(-6.77%)
Dec 09, 2024 6.970 7.250 6.840 6.940 414,650 -0.02(-0.29%)
Dec 06, 2024 6.750 7.150 6.750 6.960 354,680 +0.29(+4.35%)
Dec 05, 2024 6.700 6.900 6.640 6.670 394,155 -0.03(-0.45%)
Dec 04, 2024 6.640 6.720 6.464 6.700 418,327 +0.06(+0.90%)
Dec 03, 2024 7.090 7.150 6.540 6.640 480,628 -0.51(-7.13%)
Dec 02, 2024 7.260 7.300 7.060 7.150 632,114 -0.13(-1.79%)
Nov 29, 2024 7.360 7.400 7.124 7.280 274,299 -0.08(-1.09%)
Nov 27, 2024 7.050 7.555 7.050 7.360 440,882 +0.33(+4.69%)
Nov 26, 2024 7.400 7.400 6.930 7.030 774,110 -0.28(-3.83%)
Nov 25, 2024 6.590 7.390 6.550 7.310 1,039,275 +0.83(+12.81%)
Nov 22, 2024 6.380 6.580 6.340 6.480 314,278 +0.21(+3.35%)
Nov 21, 2024 6.260 6.440 6.200 6.270 323,556 +0.02(+0.32%)
Nov 20, 2024 6.210 6.315 6.020 6.250 516,990 -0.01(-0.16%)
Nov 19, 2024 6.030 6.290 6.030 6.260 580,262 +0.08(+1.29%)
Nov 18, 2024 5.940 6.200 5.930 6.180 579,718 +0.24(+4.04%)
Nov 15, 2024 6.330 6.340 5.900 5.940 774,634 -0.36(-5.71%)
Nov 14, 2024 6.590 6.700 6.280 6.300 604,017 -0.31(-4.69%)
Nov 13, 2024 7.000 7.200 6.520 6.610 520,885 -0.45(-6.37%)
Nov 12, 2024 7.450 7.610 7.050 7.060 444,181 -0.48(-6.37%)
Nov 11, 2024 7.610 7.890 7.315 7.540 615,874 -0.03(-0.40%)
Nov 08, 2024 7.620 7.720 6.900 7.570 733,446 -0.06(-0.79%)
Nov 07, 2024 7.780 7.970 7.605 7.630 684,170 -0.09(-1.17%)
Nov 06, 2024 7.600 7.880 7.260 7.720 689,219 +0.48(+6.63%)
Nov 05, 2024 7.000 7.270 6.800 7.240 441,997 +0.24(+3.43%)
Nov 04, 2024 7.150 7.210 6.880 7.000 460,025 -0.21(-2.91%)
Nov 01, 2024 7.300 7.510 7.155 7.210 417,653 -0.01(-0.14%)
Oct 31, 2024 7.040 7.350 6.800 7.220 514,356 +0.14(+1.98%)
Oct 30, 2024 7.060 7.430 6.940 7.080 576,021 -0.03(-0.42%)
Oct 29, 2024 6.980 7.275 6.940 7.110 503,402 +0.09(+1.28%)
Oct 28, 2024 6.800 7.150 6.790 7.020 540,877 +0.25(+3.69%)
Oct 25, 2024 6.600 6.800 6.590 6.770 372,854 +0.18(+2.73%)
Oct 24, 2024 6.600 6.750 6.520 6.590 359,627 -0.02(-0.30%)
Oct 23, 2024 6.620 6.715 6.500 6.610 363,923 -0.04(-0.60%)
Oct 22, 2024 6.880 6.950 6.630 6.650 414,424 -0.23(-3.34%)
Oct 21, 2024 6.920 6.990 6.810 6.880 331,086 -0.04(-0.58%)
Oct 18, 2024 7.060 7.150 6.810 6.920 394,244 -0.15(-2.12%)
Oct 17, 2024 6.870 7.110 6.710 7.070 397,974 +0.27(+3.97%)
Oct 16, 2024 6.840 6.920 6.750 6.800 362,389 +0.06(+0.89%)
Oct 15, 2024 6.670 6.810 6.520 6.740 422,805 -0.01(-0.15%)
Oct 14, 2024 6.830 6.830 6.460 6.750 367,710 -0.12(-1.75%)
Oct 11, 2024 6.610 6.920 6.560 6.870 336,286 +0.27(+4.09%)
Oct 10, 2024 6.510 6.720 6.420 6.600 477,152 +0.06(+0.92%)
Oct 09, 2024 6.620 6.750 6.510 6.540 395,009 -0.13(-1.95%)
Oct 08, 2024 6.980 7.000 6.635 6.670 501,145 -0.21(-3.05%)
Oct 07, 2024 6.990 7.010 6.810 6.880 391,474 -0.10(-1.43%)
Oct 04, 2024 7.050 7.220 6.960 6.980 501,574 +0.02(+0.29%)
Oct 03, 2024 6.870 7.010 6.800 6.960 474,611 +0.04(+0.58%)
Oct 02, 2024 7.000 7.100 6.850 6.920 467,541 -0.05(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.