TigerLogic Corporation Historical Stock Prices

TIGR 
$0.4711
*  
0.0489
9.4%
Get TIGR Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading TIGR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TIGR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.58  0.58  0.4711  0.4711 43,334
03/05/2015 0.58 0.58 0.4711 0.4711 43,334
03/04/2015 0.58 0.59 0.4001 0.52 100,200
03/03/2015 0.5799 0.5799 0.51 0.549 22,999
03/02/2015 0.49 0.58 0.45 0.56 88,253
02/27/2015 0.4291 0.502 0.41 0.4937 74,466
02/26/2015 0.49 0.49 0.38 0.4216 83,846
02/25/2015 0.3465 0.44 0.3451 0.4 119,499
02/24/2015 0.39 0.4 0.32 0.33 90,350
02/23/2015 0.35 0.4 0.3499 0.38 80,300
02/20/2015 0.37 0.38 0.3312 0.35 42,115
02/19/2015 0.34 0.35 0.331 0.3499 48,051
02/18/2015 0.4101 0.435 0.3344 0.354 33,926
02/17/2015 0.39 0.4187 0.387 0.4 15,597
02/13/2015 0.4 0.4 0.33 0.39 41,602
02/12/2015 0.4 0.4001 0.38 0.38 22,970
02/11/2015 0.3601 0.4 0.3403 0.4 14,618
02/10/2015 0.389 0.39 0.34 0.37 13,706
02/09/2015 0.389 0.39 0.355 0.37 12,978
02/06/2015 0.35 0.3901 0.35 0.37 18,092
02/05/2015 0.4 0.432 0.33 0.38 31,483
02/04/2015 0.33 0.3867 0.33 0.3867 4,472
02/03/2015 0.36 0.37 0.35 0.35 19,331
02/02/2015 0.33 0.35 0.33 0.35 1,733
01/30/2015 0.35 0.35 0.33 0.33 6,300
01/29/2015 0.399 0.399 0.35 0.35 7,669
01/28/2015 0.37 0.37 0.35 0.36 16,315
01/27/2015 0.35 0.379 0.35 0.36 2,258
01/26/2015 0.35 0.3955 0.35 0.36 52,680
01/23/2015 0.38 0.3901 0.3602 0.3602 2,550
01/22/2015 0.39 0.46 0.39 0.4168 1,402
01/21/2015 0.43 0.459 0.358 0.4297 46,047
01/20/2015 0.38 0.49 0.36 0.43 50,927
01/16/2015 0.33 0.39 0.33 0.36 174,543
01/15/2015 0.351 0.3799 0.27 0.291 107,635
01/14/2015 0.38 0.3896 0.35 0.37 82,190
01/13/2015 0.45 0.45 0.36 0.37 96,498
01/12/2015 0.43 0.43 0.395 0.42 39,897
01/09/2015 0.45 0.45 0.4 0.44 12,535
01/08/2015 0.48 0.48 0.39 0.47 36,010
01/07/2015 0.461 0.461 0.41 0.45 37,180
01/06/2015 0.44 0.48 0.44 0.48 1,175
01/05/2015 0.47 0.49 0.47 0.47 1,205
01/02/2015 0.4652 0.47 0.4501 0.47 6,630
12/31/2014 0.48 0.48 0.401 0.43 98,914
12/30/2014 0.47 0.491 0.411 0.4399 78,459
12/29/2014 0.438 0.4499 0.411 0.4399 95,344
12/26/2014 0.45 0.469 0.4167 0.44 47,959
12/24/2014 0.4599 0.4599 0.39 0.45 32,149
12/23/2014 0.4999 0.4999 0.46 0.46 27,624
12/22/2014 0.54 0.54 0.4101 0.4965 52,576
12/19/2014 0.57 0.58 0.45 0.46 184,393
12/18/2014 0.42 0.5 0.41 0.5 47,122
12/17/2014 0.5 0.5 0.41 0.49 16,421
12/16/2014 0.55 0.55 0.4602 0.5 125,324
12/15/2014 0.6 0.6 0.48 0.6 34,583
12/12/2014 0.52 0.6 0.47 0.6 30,482
12/11/2014 0.5 0.55 0.5 0.52 70,418
12/10/2014 0.52 0.55 0.5 0.5 39,223
12/09/2014 0.6205 0.6205 0.52 0.55 75,771
12/08/2014 0.66 0.66 0.49 0.49 18,151
12/05/2014 0.65 0.65 0.57 0.57 26,236
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?