TIGERLOGIC (NQ: TIGR)
1.000 USD  -0.010 (-0.99%)
Streaming Delayed Price  /  Updated: 10:04 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 1.362 1.362 1.360 1.360 764 -0.01(-0.73%)
Jul 31, 2014 1.370 1.370 1.340 1.370 6,141 +0.03(+2.23%)
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%)
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