TIGERLOGIC (NQ: TIGR)
0.4900 USD  -0.0100 (-2.00%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 0.5000 0.5000 0.4100 0.4900 16,421 -0.01(-2.00%)
Dec 16, 2014 0.5000 125,324 -0.10(-16.67%)
Dec 15, 2014 0.6000 0.6000 0.4800 0.6000 34,583 +0.00(+0.00%)
Dec 12, 2014 0.5200 0.6000 0.4700 0.6000 30,482 +0.08(+15.38%)
Dec 11, 2014 0.5000 0.5500 0.5000 0.5200 70,418 +0.02(+4.00%)
Dec 10, 2014 0.5200 0.5500 0.5000 0.5000 39,223 -0.05(-9.09%)
Dec 09, 2014 0.6205 0.6205 0.5200 0.5500 75,771 +0.06(+12.24%)
Dec 08, 2014 0.6600 0.6600 0.4900 0.4900 18,151 -0.08(-14.04%)
Dec 05, 2014 0.6500 0.6500 0.5700 0.5700 26,236 +0.04(+7.53%)
Dec 04, 2014 0.6899 0.6899 0.5000 0.5301 33,797 -0.03(-5.34%)
Dec 03, 2014 0.9000 0.9000 0.5301 0.5600 111,360 -0.07(-11.11%)
Dec 02, 2014 0.7025 0.7025 0.6210 0.6300 11,791 -0.02(-3.08%)
Dec 01, 2014 0.8500 0.8869 0.6300 0.6500 42,147 -0.16(-19.75%)
Nov 28, 2014 0.7400 0.8892 0.7400 0.8100 24,259 +0.09(+12.50%)
Nov 26, 2014 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Nov 25, 2014 0.7800 0.7806 0.4600 0.6900 178,919 -0.18(-20.60%)
Nov 24, 2014 0.9000 0.9140 0.8200 0.8690 42,607 -0.03(-3.23%)
Nov 21, 2014 0.8700 0.9100 0.8200 0.8980 43,296 +0.08(+9.51%)
Nov 20, 2014 0.7500 0.8200 0.7301 0.8200 32,286 +0.07(+9.33%)
Nov 19, 2014 0.6500 0.8200 0.6301 0.7500 75,847 +0.12(+19.05%)
Nov 18, 2014 0.5100 0.6700 0.5100 0.6300 124,588 +0.14(+28.57%)
Nov 17, 2014 0.3820 0.4900 0.3820 0.4900 62,368 +0.07(+16.67%)
Nov 14, 2014 0.3810 0.4200 0.3720 0.4200 2,228 +0.05(+12.90%)
Nov 13, 2014 0.4000 0.4000 0.3720 0.3720 5,800 -0.05(-11.41%)
Nov 12, 2014 0.4000 0.4200 0.4000 0.4199 6,200 +0.04(+10.50%)
Nov 11, 2014 0.4001 0.4001 0.3213 0.3800 64,401 -0.03(-7.54%)
Nov 10, 2014 0.4110 0.4110 0.4110 0.4110 1,651 -0.05(-10.65%)
Nov 07, 2014 0.4114 0.4603 0.4114 0.4600 36,357 +0.05(+12.20%)
Nov 06, 2014 0.4100 0.4191 0.4100 0.4100 8,722 -0.00(-0.02%)
Nov 05, 2014 0.4001 0.4378 0.4001 0.4101 2,023 +0.00(+0.02%)
Nov 04, 2014 0.3801 0.4599 0.3800 0.4100 84,134 +0.01(+2.50%)
Nov 03, 2014 0.5200 0.5200 0.3417 0.4000 79,062 -0.10(-20.00%)
Oct 31, 2014 0.4932 0.5299 0.4900 0.5000 43,294 -0.05(-9.09%)
Oct 29, 2014 0.5500 0.5500 0.5500 70 +0.03(+5.75%)
Oct 28, 2014 0.5300 0.5300 0.5201 0.5201 5,220 -0.03(-5.44%)
Oct 27, 2014 0.5300 0.5500 0.5599 0.5500 620 -0.01(-1.77%)
Oct 24, 2014 0.5500 0.5600 0.4999 0.5599 45,250 -0.01(-1.77%)
Oct 23, 2014 0.5810 0.5899 0.5510 0.5700 47,236 -0.02(-3.41%)
Oct 22, 2014 0.5900 0.5901 650 -0.02(-4.02%)
Oct 21, 2014 0.6400 0.6500 0.5500 0.6148 22,003 -0.02(-2.41%)
Oct 20, 2014 0.6200 0.6500 0.6200 0.6300 3,902 +0.01(+0.80%)
Oct 17, 2014 0.5700 0.6400 0.5500 0.6250 20,485 +0.07(+13.64%)
Oct 16, 2014 0.5800 0.5400 0.5500 10,521 +0.03(+5.77%)
Oct 15, 2014 0.5500 0.6100 0.4701 0.5200 40,903 +0.03(+6.14%)
Oct 14, 2014 0.5400 0.7900 0.4500 0.4899 110,727 -0.03(-5.79%)
Oct 13, 2014 0.8100 0.8100 0.4176 0.5200 163,317 -0.28(-35.00%)
Oct 10, 2014 0.8200 0.8200 0.8000 0.8000 1,900 -0.05(-5.88%)
Oct 09, 2014 0.8700 0.8900 0.7801 0.8500 17,794 -0.01(-1.16%)
Oct 08, 2014 0.8700 0.8900 0.8200 0.8600 14,100 -0.01(-1.16%)
Oct 07, 2014 0.9000 0.9300 0.8701 0.8701 10,542 -0.06(-6.44%)
Oct 06, 2014 0.9201 0.9300 0.8896 0.9300 3,717 -0.02(-1.80%)
Oct 03, 2014 0.9300 0.9499 0.8705 0.9470 7,650 -0.00(-0.32%)
Oct 02, 2014 0.9499 0.9516 0.9400 0.9500 12,199 +0.06(+6.74%)
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