TIGERLOGIC (NQ: TIGR)
0.4000 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 0.3801 0.4050 0.3801 0.4000 13,353 +0.00(+0.00%)
Apr 22, 2015 0.4000 0.4000 0.4000 5 +0.01(+2.64%)
Apr 21, 2015 0.4019 0.4019 0.3803 0.3897 2,614 -0.00(-0.08%)
Apr 20, 2015 0.3802 0.3900 0.3802 0.3900 2,230 -0.01(-2.50%)
Apr 17, 2015 0.3999 0.4000 0.3999 0.4000 27,212 +0.00(+0.03%)
Apr 16, 2015 0.3999 0.3999 0.3999 0.3999 992 +0.02(+5.18%)
Apr 15, 2015 0.3802 0.3802 0.3802 0.3802 671 -0.01(-2.54%)
Apr 14, 2015 0.3852 0.4100 0.3852 0.3901 3,501 +0.01(+2.60%)
Apr 13, 2015 0.4200 0.4200 0.3802 0.3802 2,701 -0.04(-9.48%)
Apr 10, 2015 0.4200 0.4200 0.3800 0.4200 1,679 +0.03(+7.69%)
Apr 09, 2015 0.4100 0.4100 0.3903 0.3900 10,609 -0.04(-9.30%)
Apr 08, 2015 0.4200 0.4300 0.4100 0.4300 36,581 +0.02(+4.88%)
Apr 07, 2015 0.3900 0.4200 0.3900 0.4100 3,164 +0.00(+0.39%)
Apr 06, 2015 0.4300 0.4300 0.4073 0.4084 10,802 -0.00(-0.39%)
Apr 02, 2015 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Apr 01, 2015 0.4000 0.4000 0.3900 0.4000 25,072 +0.00(+0.00%)
Mar 31, 2015 0.3700 0.4000 0.3400 0.4000 27,187 -0.00(-0.02%)
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%)
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