TIGERLOGIC (NQ: TIGR)
0.3500 USD  -0.0100 (-2.78%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 0.3990 0.3990 0.3500 0.3500 7,669 -0.01(-2.78%)
Jan 28, 2015 0.3700 0.3700 0.3500 0.3600 16,315 +0.00(+0.00%)
Jan 27, 2015 0.3500 0.3790 0.3500 0.3600 2,258 +0.00(+0.00%)
Jan 26, 2015 0.3500 0.3955 0.3500 0.3600 52,680 -0.00(-0.06%)
Jan 23, 2015 0.3800 0.3901 0.3602 0.3602 2,550 -0.06(-13.58%)
Jan 22, 2015 0.3900 0.4600 0.3900 0.4168 1,402 -0.01(-3.00%)
Jan 21, 2015 0.4300 0.4590 0.3580 0.4297 46,047 -0.00(-0.07%)
Jan 20, 2015 0.3800 0.4900 0.3600 0.4300 50,927 +0.07(+19.44%)
Jan 16, 2015 0.3300 0.3900 0.3300 0.3600 174,543 +0.07(+23.71%)
Jan 15, 2015 0.3510 0.3799 0.2700 0.2910 107,635 -0.08(-21.35%)
Jan 14, 2015 0.3800 0.3896 0.3500 0.3700 82,190 +0.00(+0.00%)
Jan 13, 2015 0.3700 96,498 -0.05(-11.90%)
Jan 12, 2015 0.4300 0.4300 0.3950 0.4200 39,897 -0.02(-4.55%)
Jan 09, 2015 0.4500 0.4500 0.4000 0.4400 12,535 -0.03(-6.38%)
Jan 08, 2015 0.4800 0.4800 0.3900 0.4700 36,010 +0.02(+4.44%)
Jan 07, 2015 0.4610 0.4610 0.4100 0.4500 37,180 -0.03(-6.25%)
Jan 06, 2015 0.4400 0.4800 0.4400 0.4800 1,175 +0.01(+2.13%)
Jan 05, 2015 0.4700 0.4900 0.4700 0.4700 1,205 +0.00(+0.00%)
Jan 02, 2015 0.4652 0.4700 0.4501 0.4700 6,630 +0.04(+9.30%)
Dec 31, 2014 0.4300 0.4300 0.4300 0 -0.01(-2.25%)
Dec 30, 2014 0.4700 0.4910 0.4110 0.4399 78,459 +0.00(+0.00%)
Dec 29, 2014 0.4380 0.4499 0.4110 0.4399 95,344 -0.00(-0.02%)
Dec 26, 2014 0.4500 0.4690 0.4167 0.4400 47,959 -0.01(-2.22%)
Dec 24, 2014 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Dec 23, 2014 0.4999 0.4999 0.4600 0.4600 27,624 -0.04(-7.35%)
Dec 22, 2014 0.5400 0.5400 0.4101 0.4965 52,576 +0.04(+7.93%)
Dec 19, 2014 0.5700 0.5800 0.4500 0.4600 184,393 -0.04(-8.00%)
Dec 18, 2014 0.4200 0.5000 0.4100 0.5000 47,122 +0.01(+2.04%)
Dec 17, 2014 0.5000 0.5000 0.4100 0.4900 16,421 -0.01(-2.00%)
Dec 16, 2014 0.5000 125,324 -0.10(-16.67%)
Dec 15, 2014 0.6000 0.6000 0.4800 0.6000 34,583 +0.00(+0.00%)
Dec 12, 2014 0.5200 0.6000 0.4700 0.6000 30,482 +0.08(+15.38%)
Dec 11, 2014 0.5000 0.5500 0.5000 0.5200 70,418 +0.02(+4.00%)
Dec 10, 2014 0.5200 0.5500 0.5000 0.5000 39,223 -0.05(-9.09%)
Dec 09, 2014 0.6205 0.6205 0.5200 0.5500 75,771 +0.06(+12.24%)
Dec 08, 2014 0.6600 0.6600 0.4900 0.4900 18,151 -0.08(-14.04%)
Dec 05, 2014 0.6500 0.6500 0.5700 0.5700 26,236 +0.04(+7.53%)
Dec 04, 2014 0.6899 0.6899 0.5000 0.5301 33,797 -0.03(-5.34%)
Dec 03, 2014 0.9000 0.9000 0.5301 0.5600 111,360 -0.07(-11.11%)
Dec 02, 2014 0.7025 0.7025 0.6210 0.6300 11,791 -0.02(-3.08%)
Dec 01, 2014 0.8500 0.8869 0.6300 0.6500 42,147 -0.16(-19.75%)
Nov 28, 2014 0.7400 0.8892 0.7400 0.8100 24,259 +0.09(+12.50%)
Nov 26, 2014 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Nov 25, 2014 0.7800 0.7806 0.4600 0.6900 178,919 -0.18(-20.60%)
Nov 24, 2014 0.9000 0.9140 0.8200 0.8690 42,607 -0.03(-3.23%)
Nov 21, 2014 0.8700 0.9100 0.8200 0.8980 43,296 +0.08(+9.51%)
Nov 20, 2014 0.7500 0.8200 0.7301 0.8200 32,286 +0.07(+9.33%)
Nov 19, 2014 0.6500 0.8200 0.6301 0.7500 75,847 +0.12(+19.05%)
Nov 18, 2014 0.5100 0.6700 0.5100 0.6300 124,588 +0.14(+28.57%)
Nov 17, 2014 0.3820 0.4900 0.3820 0.4900 62,368 +0.07(+16.67%)
Nov 14, 2014 0.3810 0.4200 0.3720 0.4200 2,228 +0.05(+12.90%)
Nov 13, 2014 0.4000 0.4000 0.3720 0.3720 5,800 -0.05(-11.41%)
Nov 12, 2014 0.4000 0.4200 0.4000 0.4199 6,200 +0.04(+10.50%)
Nov 11, 2014 0.4001 0.4001 0.3213 0.3800 64,401 -0.03(-7.54%)
Nov 10, 2014 0.4110 0.4110 0.4110 0.4110 1,651 -0.05(-10.65%)
Nov 07, 2014 0.4114 0.4603 0.4114 0.4600 36,357 +0.05(+12.20%)
Nov 06, 2014 0.4100 0.4191 0.4100 0.4100 8,722 -0.00(-0.02%)
Nov 05, 2014 0.4001 0.4378 0.4001 0.4101 2,023 +0.00(+0.02%)
Nov 04, 2014 0.3801 0.4599 0.3800 0.4100 84,134 +0.01(+2.50%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here