TIGERLOGIC (NQ: TIGR)
0.4001 USD  +0.0087 (+2.22%)
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 0.3900 0.4001 0.3801 0.4001 11,209 +0.01(+2.22%)
Mar 27, 2015 0.3950 0.4090 0.3700 0.3914 5,238 -0.03(-6.81%)
Mar 26, 2015 0.4399 0.4399 0.3901 0.4200 5,558 -0.02(-4.02%)
Mar 25, 2015 0.3650 0.4376 0.3650 0.4376 7,446 +0.01(+1.79%)
Mar 24, 2015 0.4300 0.4300 0.4299 0.4299 2,484 +0.03(+7.47%)
Mar 23, 2015 0.3800 0.4200 0.3701 0.4000 5,818 +0.00(+0.00%)
Mar 20, 2015 0.3900 0.4176 0.3900 0.4000 68,704 +0.00(+0.03%)
Mar 19, 2015 0.4210 0.4390 0.3900 0.3999 58,104 -0.02(-4.42%)
Mar 18, 2015 0.4380 0.4500 0.4100 0.4184 6,841 -0.03(-7.02%)
Mar 17, 2015 0.4462 0.4500 0.4001 0.4500 85,462 +0.01(+2.04%)
Mar 16, 2015 0.4490 0.4500 0.4115 0.4410 74,154 -0.01(-2.69%)
Mar 13, 2015 0.4600 0.4600 0.4311 0.4532 17,681 +0.01(+3.00%)
Mar 12, 2015 0.5000 0.5000 0.4400 0.4400 16,736 -0.05(-10.20%)
Mar 11, 2015 0.4210 0.5000 0.4210 0.4900 61,092 +0.02(+4.26%)
Mar 10, 2015 0.4542 0.5179 0.4200 0.4700 104,565 -0.01(-1.80%)
Mar 09, 2015 0.4605 0.5219 0.4605 0.4786 11,434 +0.03(+6.33%)
Mar 06, 2015 0.4808 0.5099 0.4500 0.4501 103,896 -0.02(-4.46%)
Mar 05, 2015 0.5800 0.5800 0.4711 0.4711 43,334 -0.05(-9.40%)
Mar 04, 2015 0.5900 0.4001 0.5200 100,200 -0.03(-5.28%)
Mar 03, 2015 0.5490 22,999 -0.01(-1.96%)
Mar 02, 2015 0.4900 0.5800 0.4500 0.5600 88,253 +0.07(+13.43%)
Feb 27, 2015 0.4291 0.5020 0.4100 0.4937 74,466 +0.07(+17.10%)
Feb 26, 2015 0.4900 0.4900 0.3800 0.4216 83,846 +0.02(+5.40%)
Feb 25, 2015 0.3465 0.4400 0.3451 0.4000 119,499 +0.07(+21.21%)
Feb 24, 2015 0.3900 0.4000 0.3200 0.3300 90,350 -0.05(-13.16%)
Feb 23, 2015 0.3500 0.4000 0.3499 0.3800 80,300 +0.03(+8.57%)
Feb 20, 2015 0.3700 0.3800 0.3312 0.3500 42,115 +0.00(+0.03%)
Feb 19, 2015 0.3400 0.3500 0.3310 0.3499 48,051 -0.00(-1.16%)
Feb 18, 2015 0.4101 0.4350 0.3344 0.3540 33,926 -0.05(-11.50%)
Feb 17, 2015 0.3900 0.4187 0.3870 0.4000 15,597 +0.01(+2.56%)
Feb 13, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Feb 12, 2015 0.4000 0.4001 0.3800 0.3800 22,970 -0.02(-5.00%)
Feb 11, 2015 0.3601 0.4000 0.3403 0.4000 14,618 +0.03(+8.11%)
Feb 10, 2015 0.3890 0.3900 0.3400 0.3700 13,706 +0.00(+0.00%)
Feb 09, 2015 0.3885 0.3900 0.3550 0.3700 12,978 +0.00(+0.00%)
Feb 06, 2015 0.3500 0.3901 0.3500 0.3700 18,092 -0.01(-2.63%)
Feb 05, 2015 0.4000 0.4320 0.3300 0.3800 31,483 -0.01(-1.73%)
Feb 04, 2015 0.3300 0.3867 0.3300 0.3867 4,472 +0.04(+10.49%)
Feb 03, 2015 0.3600 0.3700 0.3500 0.3500 19,331 +0.00(+0.00%)
Feb 02, 2015 0.3300 0.3500 0.3300 0.3500 1,733 +0.02(+6.06%)
Jan 30, 2015 0.3500 0.3500 0.3300 0.3300 6,300 -0.02(-5.71%)
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%)
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