TIGERLOGIC (NQ: TIGR)
0.2700 USD  +0.0100 (+3.85%)
Streaming Delayed Price  /  Updated: 11:42 AM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 0.2668 0.2699 0.2600 0.2600 11,400 +0.00(+0.00%)
Sep 02, 2015 0.2700 0.2700 0.2600 0.2600 24,784 +0.00(+0.00%)
Sep 01, 2015 0.2700 0.2700 0.2600 0.2600 4,285 +0.00(+0.00%)
Aug 31, 2015 0.2650 0.2800 0.2600 0.2600 20,027 +0.00(+0.00%)
Aug 28, 2015 0.2700 0.2700 0.2600 0.2600 22,303 +0.00(+0.00%)
Aug 27, 2015 0.2600 0.2700 0.2600 0.2600 12,470 -0.01(-3.70%)
Aug 26, 2015 0.2900 0.2900 0.2700 0.2700 2,765 -0.02(-6.86%)
Aug 25, 2015 0.2600 0.2900 0.2600 0.2899 745 +0.02(+7.41%)
Aug 24, 2015 0.2600 0.2699 0.2600 0.2699 4,400 +0.00(+0.00%)
Aug 21, 2015 0.2600 0.2699 0.2600 0.2699 5,628 +0.01(+3.81%)
Aug 20, 2015 0.2601 0.2701 0.2600 0.2600 51,184 -0.02(-5.49%)
Aug 19, 2015 0.3000 0.3000 0.2619 0.2751 10,755 -0.01(-5.14%)
Aug 18, 2015 0.3000 0.3026 0.2900 0.2900 46,149 -0.01(-3.33%)
Aug 17, 2015 0.3120 0.3225 0.3000 0.3000 114,837 -0.02(-5.51%)
Aug 14, 2015 0.3120 0.3229 0.3120 0.3175 1,870 -0.00(-0.78%)
Aug 13, 2015 0.3121 0.3221 0.3120 0.3200 31,586 +0.01(+2.24%)
Aug 12, 2015 0.3130 0.3230 0.3130 0.3130 8,852 -0.00(-0.63%)
Aug 11, 2015 0.3130 0.3299 0.3130 0.3150 14,560 -0.01(-2.17%)
Aug 10, 2015 0.3322 0.3322 0.3120 0.3220 43,888 -0.00(-1.23%)
Aug 07, 2015 0.3570 0.3570 0.3121 0.3260 225,697 -0.01(-4.12%)
Aug 06, 2015 0.3120 0.3800 0.3120 0.3400 161,383 +0.03(+8.63%)
Aug 05, 2015 0.3130 0.3130 0.3130 0.3130 9,368 -0.02(-5.15%)
Aug 04, 2015 0.3201 0.3300 0.3141 0.3300 6,339 +0.01(+3.71%)
Aug 03, 2015 0.3160 0.3300 0.3160 0.3182 9,208 -0.00(-0.28%)
Jul 31, 2015 0.3161 0.3200 0.3161 0.3191 18,565 +0.01(+1.62%)
Jul 30, 2015 0.3141 0.3300 0.3140 0.3140 12,362 -0.00(-0.32%)
Jul 29, 2015 0.3150 0.3200 0.3150 0.3150 1,950 -0.00(-0.63%)
Jul 28, 2015 0.3120 0.3200 0.3120 0.3170 9,392 +0.00(+0.96%)
Jul 27, 2015 0.3120 0.3200 0.3120 0.3140 7,546 +0.00(+0.00%)
Jul 24, 2015 0.3200 0.3200 0.3131 0.3140 12,314 +0.00(+0.32%)
Jul 23, 2015 0.3124 0.3200 0.3124 0.3130 39,592 -0.01(-2.19%)
Jul 22, 2015 0.3120 0.3200 0.3120 0.3200 40,736 +0.01(+2.24%)
Jul 21, 2015 0.3129 0.3198 0.3129 0.3130 10,522 +0.00(+0.32%)
Jul 20, 2015 0.3200 0.3200 0.3120 0.3120 6,078 -0.00(-0.64%)
Jul 17, 2015 0.3200 0.3200 0.3130 0.3140 18,231 -0.00(-0.32%)
Jul 16, 2015 0.3120 0.3200 0.3120 0.3150 42,435 +0.00(+0.64%)
Jul 15, 2015 0.3100 0.3200 0.3100 0.3130 10,700 +0.01(+1.79%)
Jul 14, 2015 0.3101 0.3200 0.3030 0.3075 27,231 -0.00(-0.81%)
Jul 13, 2015 0.3030 0.3285 0.3030 0.3100 1,751 +0.01(+2.31%)
Jul 10, 2015 0.3000 0.3198 0.3000 0.3030 7,135 -0.02(-5.31%)
Jul 09, 2015 0.3229 0.3290 0.3020 0.3200 5,259 +0.02(+5.96%)
Jul 08, 2015 0.3031 0.3031 0.3000 0.3020 33,655 -0.03(-8.48%)
Jul 07, 2015 0.3120 0.3300 0.3100 0.3300 73,600 +0.02(+5.77%)
Jul 06, 2015 0.3000 0.3400 0.3000 0.3120 43,876 -0.02(-6.87%)
Jul 02, 2015 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
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