TIGERLOGIC (NQ: TIGR)
0.3300 USD  +0.0180 (+5.77%)
Streaming Delayed Price  /  Updated: 3:45 PM EDT, Jul 7, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 0.3000 0.3400 0.3000 0.3120 43,876 -0.02(-6.87%)
Jul 02, 2015 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 01, 2015 0.3008 0.3390 0.3000 0.3350 66,597 -0.01(-1.47%)
Jun 30, 2015 0.3200 0.3400 0.3001 0.3400 67,913 +0.02(+6.22%)
Jun 29, 2015 0.3101 0.3500 0.3000 0.3201 147,218 +0.01(+2.93%)
Jun 26, 2015 0.3475 0.3650 0.3110 0.3110 147,864 -0.02(-5.76%)
Jun 25, 2015 0.3500 0.3700 0.3220 0.3300 181,292 -0.06(-15.38%)
Jun 24, 2015 0.3399 0.5100 0.3399 0.3900 1,589,228 +0.07(+21.31%)
Jun 23, 2015 0.3000 0.3480 0.2999 0.3215 41,913 -0.02(-7.08%)
Jun 22, 2015 0.3500 0.3500 0.3110 0.3460 26,501 +0.00(+0.06%)
Jun 19, 2015 0.3699 0.3818 0.3000 0.3458 145,208 -0.01(-3.94%)
Jun 18, 2015 0.3700 0.3700 0.3600 0.3600 7,551 -0.03(-7.22%)
Jun 17, 2015 0.4001 0.4001 0.3880 0.3880 57,459 -0.01(-3.00%)
Jun 16, 2015 0.4200 0.4200 0.3800 0.4000 8,925 +0.01(+2.56%)
Jun 15, 2015 0.3900 0.3900 0.3880 0.3900 12,207 +0.03(+8.33%)
Jun 12, 2015 0.3910 0.3910 0.3500 0.3600 26,717 -0.04(-10.00%)
Jun 11, 2015 0.3999 0.4000 0.3880 0.4000 3,351 +0.02(+4.71%)
Jun 10, 2015 0.3810 0.4000 0.3810 0.3820 12,295 +0.01(+3.24%)
Jun 09, 2015 0.4000 0.4000 0.3700 0.3700 3,302 -0.03(-7.73%)
Jun 05, 2015 0.4010 0.4010 0.4010 0 -0.00(-0.25%)
Jun 04, 2015 0.4000 0.4020 0.4000 0.4020 1,661 -0.02(-4.85%)
Jun 03, 2015 0.4500 0.4500 0.4129 0.4225 1,300 -0.01(-1.74%)
Jun 02, 2015 0.4001 0.4300 0.4000 0.4300 8,725 +0.03(+7.50%)
Jun 01, 2015 0.4001 0.4001 0.4000 0.4000 2,420 +0.00(+0.00%)
May 29, 2015 0.3820 0.4000 0.3800 0.4000 72,812 -0.01(-2.91%)
May 27, 2015 0.4120 0.4120 0.4120 1 +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%)
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