TIGERLOGIC (NQ: TIGR)
0.8600 USD  -0.0380 (-4.23%)
Streaming Delayed Price  /  Updated: 2:40 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 0.5200 0.5200 0.3417 0.4000 79,062 -0.10(-20.00%)
Oct 31, 2014 0.4932 0.5299 0.4900 0.5000 43,294 -0.05(-9.09%)
Oct 29, 2014 0.5500 0.5500 0.5500 70 +0.03(+5.75%)
Oct 28, 2014 0.5300 0.5300 0.5201 0.5201 5,220 -0.03(-5.44%)
Oct 27, 2014 0.5300 0.5500 0.5599 0.5500 620 -0.01(-1.77%)
Oct 24, 2014 0.5500 0.5600 0.4999 0.5599 45,250 -0.01(-1.77%)
Oct 23, 2014 0.5810 0.5899 0.5510 0.5700 47,236 -0.02(-3.41%)
Oct 22, 2014 0.5900 0.5901 650 -0.02(-4.02%)
Oct 21, 2014 0.6400 0.6500 0.5500 0.6148 22,003 -0.02(-2.41%)
Oct 20, 2014 0.6200 0.6500 0.6200 0.6300 3,902 +0.01(+0.80%)
Oct 17, 2014 0.5700 0.6400 0.5500 0.6250 20,485 +0.07(+13.64%)
Oct 16, 2014 0.5800 0.5400 0.5500 10,521 +0.03(+5.77%)
Oct 15, 2014 0.5500 0.6100 0.4701 0.5200 40,903 +0.03(+6.14%)
Oct 14, 2014 0.5400 0.7900 0.4500 0.4899 110,727 -0.03(-5.79%)
Oct 13, 2014 0.8100 0.8100 0.4176 0.5200 163,317 -0.28(-35.00%)
Oct 10, 2014 0.8200 0.8200 0.8000 0.8000 1,900 -0.05(-5.88%)
Oct 09, 2014 0.8700 0.8900 0.7801 0.8500 17,794 -0.01(-1.16%)
Oct 08, 2014 0.8700 0.8900 0.8200 0.8600 14,100 -0.01(-1.16%)
Oct 07, 2014 0.9000 0.9300 0.8701 0.8701 10,542 -0.06(-6.44%)
Oct 06, 2014 0.9201 0.9300 0.8896 0.9300 3,717 -0.02(-1.80%)
Oct 03, 2014 0.9300 0.9499 0.8705 0.9470 7,650 -0.00(-0.32%)
Oct 02, 2014 0.9499 0.9516 0.9400 0.9500 12,199 +0.06(+6.74%)
Oct 01, 2014 0.9200 0.9300 0.8900 0.8900 6,351 -0.04(-4.51%)
Sep 30, 2014 0.9200 0.9320 0.9200 0.9320 700 -0.03(-3.52%)
Sep 29, 2014 0.9400 0.9700 0.9100 0.9660 8,200 +0.02(+1.62%)
Sep 26, 2014 0.9500 0.9600 0.9500 0.9506 12,090 -0.05(-4.94%)
Sep 25, 2014 0.9999 1.000 0.9800 1.000 45,941 +0.03(+3.40%)
Sep 24, 2014 0.9671 0.9671 0.9671 0.9671 119 +0.03(+2.88%)
Sep 23, 2014 0.9400 0.9400 0.9400 0.9400 200 -0.01(-1.26%)
Sep 22, 2014 0.9550 0.9800 0.9500 0.9520 11,284 -0.00(-0.31%)
Sep 19, 2014 0.9550 0.9550 0.9550 645 +0.00(+0.00%)
Sep 18, 2014 0.9600 0.9600 0.9550 0.9550 2,407 -0.03(-3.53%)
Sep 17, 2014 0.9900 0.9900 0.9890 0.9899 4,660 +0.04(+4.20%)
Sep 16, 2014 1.000 1.000 0.9500 0.9500 10,731 -0.04(-4.04%)
Sep 15, 2014 1.040 1.040 0.9500 0.9900 65,219 -0.01(-1.00%)
Sep 12, 2014 0.9600 1.000 0.9600 1.000 41,412 +0.03(+3.09%)
Sep 11, 2014 0.9600 0.9840 0.8900 0.9700 51,523 +0.05(+5.43%)
Sep 10, 2014 0.9600 0.9665 0.9100 0.9200 5,630 -0.04(-4.16%)
Sep 09, 2014 0.9500 0.9600 0.9500 0.9599 16,447 +0.05(+5.48%)
Sep 08, 2014 0.9100 0.9350 0.8600 0.9100 13,177 -0.02(-2.15%)
Sep 05, 2014 0.9270 0.9300 0.9270 0.9300 1,275 +0.01(+1.09%)
Sep 04, 2014 0.9400 0.9400 0.9100 0.9200 2,632 -0.02(-2.65%)
Sep 03, 2014 0.9400 0.9800 0.9400 0.9450 7,865 -0.03(-3.36%)
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