TIGERLOGIC (NQ: TIGR)
0.9320 USD  -0.0340 (-3.52%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 0.9999 1.000 0.9500 0.9779 4,987 -0.01(-1.01%)
Aug 29, 2014 0.9879 0.9879 0.9879 0 +0.05(+5.10%)
Aug 28, 2014 0.9400 0.9400 0.9200 0.9400 18,859 +0.00(+0.21%)
Aug 27, 2014 0.9380 0.9200 0.9380 4,720 +0.02(+1.96%)
Aug 26, 2014 0.9600 0.9600 0.9000 0.9200 36,495 -0.04(-4.17%)
Aug 25, 2014 1.000 1.018 0.8963 0.9600 38,383 -0.05(-4.95%)
Aug 22, 2014 1.050 1.010 1.010 30,459 +0.00(+0.00%)
Aug 21, 2014 1.080 1.080 1.000 1.010 43,367 -0.08(-7.34%)
Aug 20, 2014 1.100 1.130 1.070 1.090 92,786 -0.08(-6.84%)
Aug 19, 2014 1.250 1.250 1.170 1.170 29,750 -0.08(-6.40%)
Aug 18, 2014 1.250 1.280 1.250 1.250 5,734 +0.05(+4.17%)
Aug 15, 2014 1.350 1.350 1.200 1.200 38,530 -0.08(-6.25%)
Aug 14, 2014 1.300 1.340 1.260 1.280 68,900 -0.04(-3.03%)
Aug 13, 2014 1.310 1.320 1.280 1.320 10,918 +0.04(+3.12%)
Aug 12, 2014 1.310 1.310 1.290 1.280 12,453 -0.02(-1.53%)
Aug 11, 2014 1.290 1.300 1.280 1.300 9,424 +0.02(+1.56%)
Aug 08, 2014 1.310 1.390 1.250 1.280 77,917 -0.03(-2.29%)
Aug 07, 2014 1.300 1.320 1.300 1.310 700 +0.01(+0.43%)
Aug 06, 2014 1.350 1.350 1.300 1.304 10,310 -0.02(-1.18%)
Aug 05, 2014 1.350 1.350 1.320 1.320 9,984 -0.06(-4.35%)
Aug 04, 2014 1.370 1.380 1.370 1.380 700 +0.02(+1.48%)
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