TigerLogic Corporation Historical Stock Prices

TIGR 
$0.95
*  
0.04
4.04%
Get TIGR Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading TIGR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.988  1  0.95  0.95 10,731
09/15/2014 1.04 1.04 0.95 0.99 65,219
09/12/2014 0.96 1 0.96 1 41,412
09/11/2014 0.96 0.984 0.89 0.97 51,523
09/10/2014 0.96 0.9665 0.91 0.92 5,630
09/09/2014 0.95 0.96 0.95 0.9599 16,447
09/08/2014 0.91 0.935 0.86 0.91 13,177
09/05/2014 0.927 0.93 0.927 0.93 1,275
09/04/2014 0.94 0.94 0.91 0.92 2,632
09/03/2014 0.94 0.98 0.94 0.945 7,865
09/02/2014 0.9999 1 0.95 0.9779 4,987
08/29/2014 0.98 0.99 0.98 0.9879 1,842
08/28/2014 0.94 0.94 0.92 0.94 18,859
08/27/2014 0.938 0.938 0.91 0.938 4,720
08/26/2014 0.96 0.96 0.9 0.92 36,495
08/25/2014 1 1.018 0.8963 0.96 38,383
08/22/2014 1 1.05 1 1.01 30,459
08/21/2014 1.08 1.08 1 1.01 43,367
08/20/2014 1.1 1.13 1.07 1.09 92,786
08/19/2014 1.25 1.25 1.17 1.17 29,750
08/18/2014 1.25 1.28 1.25 1.25 5,734
08/15/2014 1.35 1.35 1.2 1.2 38,530
08/14/2014 1.3 1.34 1.26 1.28 68,900
08/13/2014 1.31 1.32 1.28 1.32 10,918
08/12/2014 1.31 1.31 1.28 1.2801 12,453
08/11/2014 1.29 1.3 1.28 1.3 9,424
08/08/2014 1.31 1.39 1.25 1.28 77,917
08/07/2014 1.3 1.32 1.3 1.31 700
08/06/2014 1.35 1.35 1.3 1.3044 10,310
08/05/2014 1.35 1.3501 1.32 1.32 9,984
08/04/2014 1.37 1.38 1.37 1.38 700
08/01/2014 1.3624 1.3624 1.3599 1.3599 764
07/31/2014 1.37 1.37 1.34 1.3699 6,141
07/30/2014 1.34 1.36 1.33 1.34 14,700
07/29/2014 1.34 1.35 1.33 1.35 6,901
07/28/2014 1.3657 1.3657 1.33 1.33 17,700
07/25/2014 1.3645 1.3645 1.32 1.35 6,075
07/24/2014 1.43 1.43 1.34 1.35 12,317
07/23/2014 1.36 1.43 1.33 1.41 43,079
07/22/2014 1.41 1.49 1.34 1.38 46,891
07/21/2014 1.42 1.5 1.39 1.39 58,605
07/18/2014 1.4106 1.4106 1.401 1.401 4,700
07/17/2014 1.41 1.41 1.41 1.41 862
07/16/2014 1.44 1.44 1.4 1.4 18,289
07/15/2014 1.4499 1.45 1.43 1.4403 23,117
07/14/2014 1.44 1.45 1.41 1.4495 15,380
07/11/2014 1.41 1.418 1.361 1.41 8,600
07/10/2014 1.403 1.45 1.351 1.43 4,321
07/09/2014 1.447 1.45 1.32 1.36 28,935
07/08/2014 1.39 1.427 1.32 1.364 12,829
07/07/2014 1.44 1.51 1.4 1.4 19,020
07/03/2014 1.45 1.467 1.39 1.4 16,241
07/02/2014 1.45 1.48 1.4 1.4 19,080
07/01/2014 1.32 1.52 1.32 1.48 35,320
06/30/2014 1.43 1.507 1.34 1.34 23,703
06/27/2014 1.35 1.52 1.35 1.52 118,092
06/26/2014 1.36 1.428 1.29 1.29 10,088
06/25/2014 1.36 1.36 1.35 1.36 634
06/24/2014 1.5 1.5001 1.35 1.39 25,015
06/23/2014 1.45 1.51 1.45 1.49 24,004
06/20/2014 1.31 1.47 1.31 1.47 9,594
06/19/2014 1.33 1.4082 1.31 1.32 7,940
06/18/2014 1.37 1.38 1.34 1.38 3,011
06/17/2014 1.39 1.51 1.38 1.4 33,233
06/16/2014 1.395 1.4 1.31 1.36 28,323
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?