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 (%)
Apr 29, 2016 5.580 6.190 5.420 5.520 1,299,540 +0.45(+8.88%)
Apr 28, 2016 5.150 5.260 5.010 5.070 337,936 -0.08(-1.55%)
Apr 27, 2016 5.350 5.530 5.120 5.150 473,904 -0.23(-4.28%)
Apr 26, 2016 5.660 5.660 5.320 5.380 397,542 -0.26(-4.61%)
Apr 25, 2016 5.760 5.760 5.520 5.640 236,590 -0.16(-2.76%)
Apr 22, 2016 5.760 5.940 5.750 5.800 264,190 +0.03(+0.52%)
Apr 21, 2016 5.540 5.780 5.540 5.770 345,725 +0.24(+4.34%)
Apr 20, 2016 5.430 5.600 5.410 5.530 123,640 +0.09(+1.65%)
Apr 19, 2016 5.640 5.690 5.430 5.440 166,036 -0.15(-2.68%)
Apr 18, 2016 5.630 5.635 5.510 5.590 204,879 -0.06(-1.06%)
Apr 15, 2016 5.350 5.730 5.350 5.650 334,520 +0.26(+4.82%)
Apr 14, 2016 5.330 5.447 5.250 5.390 191,732 +0.09(+1.70%)
Apr 13, 2016 5.140 5.350 5.080 5.300 363,410 +0.18(+3.52%)
Apr 12, 2016 5.150 5.260 5.000 5.120 157,437 -0.06(-1.16%)
Apr 11, 2016 5.200 5.300 5.090 5.180 151,561 +0.01(+0.19%)
Apr 08, 2016 5.370 5.370 5.160 5.170 150,347 -0.17(-3.18%)
Apr 07, 2016 5.370 5.560 5.310 5.340 282,511 -0.02(-0.37%)
Apr 06, 2016 5.070 5.470 5.050 5.360 386,785 +0.30(+5.93%)
Apr 05, 2016 5.190 5.210 5.010 5.060 302,581 -0.17(-3.25%)
Apr 04, 2016 5.030 5.350 5.030 5.230 381,351 +0.18(+3.56%)
Apr 01, 2016 4.850 5.075 4.790 5.050 321,782 +0.15(+3.06%)
Mar 31, 2016 4.640 5.000 4.630 4.900 627,676 +0.24(+5.15%)
Mar 30, 2016 4.800 4.880 4.640 4.660 316,235 -0.06(-1.27%)
Mar 29, 2016 4.750 4.754 4.625 4.720 516,070 -0.08(-1.67%)
Mar 28, 2016 4.790 4.820 4.600 4.800 483,738 +0.00(+0.00%)
Mar 24, 2016 4.750 4.800 4.800 4.800 218,300 +0.00(+0.00%)
Mar 23, 2016 4.990 5.080 4.760 4.800 359,491 -0.24(-4.76%)
Mar 22, 2016 4.800 5.070 4.790 5.040 360,517 +0.18(+3.70%)
Mar 21, 2016 4.800 4.930 4.670 4.860 435,925 +0.26(+5.65%)
Mar 18, 2016 4.660 4.690 4.460 4.600 614,914 -0.02(-0.43%)
Mar 17, 2016 4.810 4.910 4.500 4.620 575,190 -0.18(-3.75%)
Mar 16, 2016 5.050 5.120 4.780 4.800 526,160 -0.29(-5.70%)
Mar 15, 2016 5.280 5.290 4.910 5.090 593,221 -0.28(-5.21%)
Mar 14, 2016 5.000 5.420 5.000 5.370 562,848 +0.45(+9.15%)
Mar 11, 2016 4.930 4.990 4.530 4.920 805,352 +0.02(+0.41%)
Mar 10, 2016 5.550 5.600 4.850 4.900 1,714,819 -0.72(-12.81%)
Mar 09, 2016 5.720 5.750 5.400 5.620 361,990 -0.08(-1.40%)
Mar 08, 2016 6.050 6.070 5.660 5.700 366,602 -0.40(-6.56%)
Mar 07, 2016 6.060 6.280 6.010 6.100 327,984 +0.04(+0.66%)
Mar 04, 2016 6.050 6.120 5.960 6.060 180,487 +0.01(+0.17%)
Mar 03, 2016 6.280 6.360 5.950 6.050 300,629 -0.26(-4.12%)
Mar 02, 2016 6.120 6.400 6.020 6.310 368,821 +0.15(+2.44%)
Mar 01, 2016 5.890 6.160 5.710 6.160 370,409 +0.31(+5.30%)
Feb 29, 2016 6.200 6.270 5.810 5.850 321,537 -0.37(-5.95%)
Feb 26, 2016 6.030 6.350 6.030 6.220 269,820 +0.32(+5.42%)
Feb 25, 2016 5.910 5.940 5.710 5.900 222,486 -0.03(-0.51%)
Feb 24, 2016 5.990 6.000 5.880 5.930 203,288 -0.07(-1.17%)
Feb 23, 2016 5.980 6.080 5.920 6.000 162,308 +0.01(+0.17%)
Feb 22, 2016 6.000 6.190 5.860 5.990 173,071 +0.01(+0.17%)
Feb 19, 2016 5.990 6.200 5.890 5.980 214,098 -0.04(-0.66%)
Feb 18, 2016 6.220 6.220 5.800 6.020 366,637 -0.21(-3.37%)
Feb 17, 2016 6.220 6.340 6.085 6.230 245,723 +0.03(+0.48%)
Feb 16, 2016 6.200 6.290 6.050 6.200 248,293 +0.08(+1.31%)
Feb 12, 2016 6.090 6.120 6.120 6.120 257,100 +0.14(+2.34%)
Feb 11, 2016 5.950 6.060 5.840 5.980 206,428 -0.09(-1.48%)
Feb 10, 2016 6.080 6.320 5.960 6.070 319,605 +0.10(+1.68%)
Feb 09, 2016 6.080 6.090 5.840 5.970 307,157 -0.20(-3.24%)
Feb 08, 2016 6.670 6.690 6.061 6.170 370,656 -0.54(-8.05%)
Feb 05, 2016 7.000 7.015 6.710 6.710 466,288 -0.36(-5.09%)
Feb 04, 2016 7.000 7.180 6.900 7.070 311,571 -0.03(-0.42%)
Feb 03, 2016 7.450 7.450 6.620 7.100 218,670 -0.28(-3.79%)
Feb 02, 2016 7.350 7.620 7.190 7.380 342,873 +0.20(+2.79%)
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.