TIGERLOGIC (NQ: TIGR)
0.9550 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 0.9550 0.9550 0.9550 645 +0.00(+0.00%)
Sep 18, 2014 0.9600 0.9600 0.9550 0.9550 2,407 -0.03(-3.53%)
Sep 17, 2014 0.9900 0.9900 0.9890 0.9899 4,660 +0.04(+4.20%)
Sep 16, 2014 1.000 1.000 0.9500 0.9500 10,731 -0.04(-4.04%)
Sep 15, 2014 1.040 1.040 0.9500 0.9900 65,219 -0.01(-1.00%)
Sep 12, 2014 0.9600 1.000 0.9600 1.000 41,412 +0.03(+3.09%)
Sep 11, 2014 0.9600 0.9840 0.8900 0.9700 51,523 +0.05(+5.43%)
Sep 10, 2014 0.9600 0.9665 0.9100 0.9200 5,630 -0.04(-4.16%)
Sep 09, 2014 0.9500 0.9600 0.9500 0.9599 16,447 +0.05(+5.48%)
Sep 08, 2014 0.9100 0.9350 0.8600 0.9100 13,177 -0.02(-2.15%)
Sep 05, 2014 0.9270 0.9300 0.9270 0.9300 1,275 +0.01(+1.09%)
Sep 04, 2014 0.9400 0.9400 0.9100 0.9200 2,632 -0.02(-2.65%)
Sep 03, 2014 0.9400 0.9800 0.9400 0.9450 7,865 -0.03(-3.36%)
Sep 02, 2014 0.9999 1.000 0.9500 0.9779 4,987 -0.01(-1.01%)
Aug 29, 2014 0.9879 0.9879 0.9879 0 +0.05(+5.10%)
Aug 28, 2014 0.9400 0.9400 0.9200 0.9400 18,859 +0.00(+0.21%)
Aug 27, 2014 0.9380 0.9200 0.9380 4,720 +0.02(+1.96%)
Aug 26, 2014 0.9600 0.9600 0.9000 0.9200 36,495 -0.04(-4.17%)
Aug 25, 2014 1.000 1.018 0.8963 0.9600 38,383 -0.05(-4.95%)
Aug 22, 2014 1.050 1.010 1.010 30,459 +0.00(+0.00%)
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%)
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