Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teligent Inc (NQ: TLGT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 8.260 8.320 8.100 8.280 192,120 -0.01(-0.12%)
May 30, 2017 8.620 8.620 8.270 8.290 193,052 -0.33(-3.83%)
May 26, 2017 8.610 8.730 8.560 8.620 144,366 +0.00(+0.00%)
May 25, 2017 8.690 8.710 8.560 8.620 144,868 -0.02(-0.23%)
May 24, 2017 8.690 8.760 8.530 8.640 208,319 -0.03(-0.35%)
May 23, 2017 8.740 8.740 8.610 8.670 130,149 -0.03(-0.34%)
May 22, 2017 8.710 8.780 8.620 8.700 174,654 +0.01(+0.12%)
May 19, 2017 8.690 8.750 8.640 8.690 237,977 +0.01(+0.12%)
May 18, 2017 8.770 8.950 8.650 8.680 620,669 -0.17(-1.92%)
May 17, 2017 8.770 8.890 8.680 8.850 268,251 -0.10(-1.12%)
May 16, 2017 9.000 9.205 8.800 8.950 534,789 -0.08(-0.89%)
May 15, 2017 8.970 9.150 8.830 9.030 674,797 +0.16(+1.80%)
May 12, 2017 8.850 9.010 8.760 8.870 265,779 +0.01(+0.11%)
May 11, 2017 8.810 8.920 8.680 8.860 147,535 +0.00(+0.00%)
May 10, 2017 8.850 9.120 8.670 8.860 579,398 +0.01(+0.11%)
May 09, 2017 8.520 8.930 8.490 8.850 953,608 +0.30(+3.51%)
May 08, 2017 8.240 8.700 8.170 8.550 678,051 +0.30(+3.64%)
May 05, 2017 8.280 8.370 8.130 8.250 336,867 -0.01(-0.12%)
May 04, 2017 8.500 8.580 8.070 8.260 298,324 -0.21(-2.48%)
May 03, 2017 8.250 8.720 8.220 8.470 811,359 +0.34(+4.18%)
May 02, 2017 8.220 8.220 8.000 8.130 275,672 -0.03(-0.37%)
May 01, 2017 7.950 8.190 7.950 8.160 337,068 +0.27(+3.42%)
Apr 28, 2017 7.950 7.950 7.810 7.890 176,234 -0.08(-1.00%)
Apr 27, 2017 8.070 8.120 7.950 7.970 236,936 -0.10(-1.24%)
Apr 26, 2017 8.150 8.200 8.000 8.070 293,255 -0.08(-0.98%)
Apr 25, 2017 8.000 8.150 7.940 8.150 307,531 +0.16(+2.00%)
Apr 24, 2017 7.980 8.150 7.890 7.990 302,010 +0.10(+1.27%)
Apr 21, 2017 8.000 8.230 7.860 7.890 178,465 -0.10(-1.25%)
Apr 20, 2017 7.890 8.080 7.870 7.990 146,532 +0.14(+1.78%)
Apr 19, 2017 7.840 7.940 7.820 7.850 143,088 +0.01(+0.13%)
Apr 18, 2017 7.860 7.940 7.650 7.840 226,048 -0.08(-1.01%)
Apr 17, 2017 7.940 8.010 7.850 7.920 95,278 +0.00(+0.00%)
Apr 13, 2017 7.960 8.115 7.820 7.920 193,523 -0.07(-0.88%)
Apr 12, 2017 8.110 7.940 7.990 119,258 -0.06(-0.75%)
Apr 11, 2017 8.020 8.230 7.978 8.050 228,680 +0.08(+1.00%)
Apr 10, 2017 8.000 8.270 7.940 7.970 318,537 -0.03(-0.38%)
Apr 07, 2017 7.910 8.020 7.840 8.000 403,281 +0.09(+1.14%)
Apr 06, 2017 7.790 7.930 7.690 7.910 291,322 +0.14(+1.80%)
Apr 05, 2017 7.930 7.964 7.770 7.770 307,393 -0.12(-1.52%)
Apr 04, 2017 7.740 7.980 7.740 7.890 290,909 +0.15(+1.94%)
Apr 03, 2017 7.810 7.850 7.600 7.740 332,383 -0.07(-0.90%)
Mar 31, 2017 7.930 7.961 7.750 7.810 316,263 -0.11(-1.39%)
Mar 30, 2017 8.080 8.300 7.900 7.920 432,451 -0.12(-1.49%)
Mar 29, 2017 7.920 8.110 7.920 8.040 546,257 +0.07(+0.88%)
Mar 28, 2017 7.690 7.980 7.690 7.970 661,672 +0.29(+3.78%)
Mar 27, 2017 7.180 7.700 7.170 7.680 416,759 +0.43(+5.93%)
Mar 24, 2017 7.340 7.360 7.190 7.250 240,470 -0.04(-0.55%)
Mar 23, 2017 7.180 7.480 7.170 7.290 552,819 +0.01(+0.14%)
Mar 22, 2017 7.320 7.430 7.240 7.280 296,247 -0.08(-1.09%)
Mar 21, 2017 7.760 7.760 7.350 7.360 277,158 -0.37(-4.79%)
Mar 20, 2017 7.570 7.750 7.460 7.730 289,591 +0.16(+2.11%)
Mar 17, 2017 7.560 7.630 7.440 7.570 352,858 -0.03(-0.39%)
Mar 16, 2017 7.710 7.750 7.430 7.600 315,825 -0.11(-1.43%)
Mar 15, 2017 7.400 7.740 7.270 7.710 432,573 +0.33(+4.47%)
Mar 14, 2017 7.600 7.600 7.360 7.380 398,259 -0.21(-2.77%)
Mar 13, 2017 7.310 7.600 7.240 7.590 311,684 +0.32(+4.40%)
Mar 10, 2017 7.200 7.330 7.030 7.270 450,904 +0.13(+1.82%)
Mar 09, 2017 7.100 7.250 7.100 7.140 311,633 +0.02(+0.28%)
Mar 08, 2017 7.060 7.600 6.890 7.120 1,039,299 +0.57(+8.70%)
Mar 07, 2017 6.670 6.740 6.460 6.550 322,781 -0.10(-1.50%)
Mar 06, 2017 7.020 7.020 6.600 6.650 389,500 -0.20(-2.92%)
Mar 03, 2017 7.150 7.150 6.750 6.850 456,444 -0.24(-3.39%)
Mar 02, 2017 7.130 7.240 7.060 7.090 208,526 -0.04(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.