TIGERLOGIC (NQ: TIGR)
0.4120 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 0.4000 0.4140 0.4000 0.4120 828 +0.02(+5.64%)
May 26, 2015 0.4000 0.4195 0.3900 0.3900 27,950 -0.01(-2.94%)
May 22, 2015 0.4018 0.4018 0.4018 0 +0.00(+0.30%)
May 21, 2015 0.4399 0.4399 0.4000 0.4006 120,461 -0.04(-8.95%)
May 20, 2015 0.4400 0.4400 0.4400 0.4400 61,675 +0.00(+0.00%)
May 19, 2015 0.4400 0.4400 0.4400 0.4400 193 +0.02(+4.36%)
May 18, 2015 0.4463 0.4500 0.4100 0.4216 21,070 +0.02(+5.32%)
May 15, 2015 0.4299 0.4299 0.4003 0.4003 2,125 -0.05(-11.04%)
May 14, 2015 0.4399 0.4500 0.4399 0.4500 2,404 -0.01(-2.17%)
May 13, 2015 0.4628 0.4628 0.4600 0.4600 1,351 +0.04(+9.52%)
May 12, 2015 0.4300 0.4300 0.4200 0.4200 5,100 +0.00(+0.24%)
May 11, 2015 0.3900 0.4190 0.3900 0.4190 16,240 -0.00(-0.24%)
May 08, 2015 0.4799 0.4799 0.4200 0.4200 12,112 +0.01(+3.70%)
May 07, 2015 0.4101 0.4600 0.3900 0.4050 13,989 -0.06(-11.98%)
May 05, 2015 0.4601 0.4601 0.4601 0 -0.01(-1.88%)
May 04, 2015 0.3801 0.4764 0.3801 0.4689 56,011 +0.06(+16.06%)
May 01, 2015 0.4120 0.4120 0.3901 0.4040 4,300 -0.02(-4.20%)
Apr 29, 2015 0.4217 0.4217 0.4217 64 +0.00(+0.40%)
Apr 28, 2015 0.3900 0.4200 0.3900 0.4200 5,910 +0.01(+2.44%)
Apr 27, 2015 0.4310 0.4310 0.4000 0.4100 33,271 +0.01(+2.50%)
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%)
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