TIGERLOGIC (NQ: TIGR)
1.370 USD  +0.030 (+2.24%)
Streaming Delayed Price  /  Updated: 11:00 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 1.340 1.360 1.330 1.340 14,700 -0.01(-0.74%)
Jul 29, 2014 1.340 1.350 1.330 1.350 6,901 +0.02(+1.50%)
Jul 28, 2014 1.366 1.366 1.330 1.330 17,700 -0.02(-1.48%)
Jul 25, 2014 1.365 1.365 1.320 1.350 6,075 +0.00(+0.00%)
Jul 24, 2014 1.430 1.430 1.340 1.350 12,317 -0.06(-4.26%)
Jul 23, 2014 1.360 1.430 1.330 1.410 43,079 +0.03(+2.17%)
Jul 22, 2014 1.410 1.490 1.340 1.380 46,891 -0.01(-0.72%)
Jul 21, 2014 1.420 1.500 1.390 1.390 58,605 -0.01(-0.79%)
Jul 18, 2014 1.411 1.411 1.401 1.401 4,700 -0.01(-0.64%)
Jul 17, 2014 1.410 1.410 1.410 1.410 862 +0.01(+0.71%)
Jul 16, 2014 1.440 1.440 1.400 1.400 18,289 -0.04(-2.80%)
Jul 15, 2014 1.450 1.450 1.430 1.440 23,117 -0.01(-0.63%)
Jul 14, 2014 1.440 1.450 1.410 1.450 15,380 +0.04(+2.80%)
Jul 11, 2014 1.410 1.418 1.361 1.410 8,600 -0.02(-1.40%)
Jul 10, 2014 1.403 1.450 1.351 1.430 4,321 +0.07(+5.15%)
Jul 09, 2014 1.447 1.450 1.320 1.360 28,935 -0.00(-0.29%)
Jul 08, 2014 1.390 1.427 1.320 1.364 12,829 -0.04(-2.57%)
Jul 07, 2014 1.440 1.510 1.400 1.400 19,020 +0.00(+0.00%)
Jul 03, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 02, 2014 1.450 1.480 1.400 1.400 19,080 -0.08(-5.41%)
Jul 01, 2014 1.320 1.520 1.320 1.480 35,320 +0.14(+10.45%)
Jun 30, 2014 1.430 1.507 1.340 1.340 23,703 -0.18(-11.84%)
Jun 27, 2014 1.350 1.520 1.350 1.520 118,092 +0.23(+17.83%)
Jun 26, 2014 1.360 1.428 1.290 1.290 10,088 -0.07(-5.15%)
Jun 25, 2014 1.360 1.360 1.350 1.360 634 -0.03(-2.16%)
Jun 24, 2014 1.500 1.500 1.350 1.390 25,015 -0.10(-6.71%)
Jun 23, 2014 1.450 1.510 1.450 1.490 24,004 +0.02(+1.36%)
Jun 20, 2014 1.310 1.470 1.310 1.470 9,594 +0.15(+11.36%)
Jun 19, 2014 1.330 1.408 1.310 1.320 7,940 -0.06(-4.35%)
Jun 18, 2014 1.370 1.380 1.340 1.380 3,011 -0.02(-1.43%)
Jun 17, 2014 1.390 1.510 1.380 1.400 33,233 +0.04(+2.94%)
Jun 16, 2014 1.395 1.400 1.310 1.360 28,323 -0.01(-0.73%)
Jun 13, 2014 1.310 1.540 1.310 1.370 19,990 -0.12(-8.06%)
Jun 12, 2014 1.330 1.580 1.210 1.490 87,120 +0.09(+6.51%)
Jun 11, 2014 1.360 1.550 1.230 1.399 22,000 -0.04(-2.85%)
Jun 10, 2014 1.540 1.540 1.380 1.440 5,454 -0.03(-2.04%)
Jun 06, 2014 1.190 1.560 1.140 1.470 217,447 +0.24(+19.51%)
Jun 05, 2014 1.200 1.230 1.200 1.230 910 -0.01(-0.81%)
Jun 04, 2014 1.200 1.240 1.200 1.240 1,632 +0.04(+3.33%)
Jun 03, 2014 1.260 1.260 1.200 1.200 6,045 -0.03(-2.44%)
Jun 02, 2014 1.240 1.270 1.230 1.230 4,900 +0.00(+0.00%)
May 30, 2014 1.230 1.230 1.230 1.230 275 -0.03(-2.38%)
May 29, 2014 1.200 1.260 1.200 1.260 3,602 +0.04(+3.28%)
May 28, 2014 1.330 1.330 1.210 1.220 18,508 -0.08(-6.15%)
May 27, 2014 1.260 1.390 1.210 1.300 4,194 +0.05(+4.00%)
May 23, 2014 1.250 1.250 1.250 0 -0.16(-11.35%)
May 22, 2014 1.260 1.410 1.210 1.410 52,744 +0.12(+9.30%)
May 20, 2014 1.290 1.290 1.290 1.290 0 -0.00(-0.01%)
May 19, 2014 1.284 1.310 1.282 1.290 10,059 +0.00(+0.01%)
May 16, 2014 1.290 1.290 1.290 1.290 5,300 +0.00(+0.00%)
May 15, 2014 1.290 1.290 1.280 1.290 4,300 +0.00(+0.00%)
May 14, 2014 1.300 1.300 1.280 1.290 5,184 -0.02(-1.53%)
May 13, 2014 1.280 1.330 1.280 1.310 6,142 +0.03(+2.34%)
May 12, 2014 1.300 1.300 1.280 1.280 506 -0.02(-1.54%)
May 09, 2014 1.250 1.339 1.230 1.300 18,426 +0.06(+4.84%)
May 08, 2014 1.310 1.310 1.180 1.240 20,382 -0.09(-6.77%)
May 07, 2014 1.330 1.370 1.260 1.330 28,812 -0.06(-4.32%)
May 06, 2014 1.344 1.390 1.310 1.390 2,500 +0.01(+0.72%)
May 05, 2014 1.370 1.384 1.370 1.380 600 +0.03(+2.22%)
May 02, 2014 1.360 1.360 1.350 1.350 2,725 -0.03(-2.17%)
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