Skip to main content
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 (%)
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%)
Mar 01, 2017 7.310 7.320 7.120 7.130 277,272 -0.02(-0.28%)
Feb 28, 2017 7.440 7.500 7.140 7.150 200,099 -0.34(-4.54%)
Feb 27, 2017 7.420 7.580 7.350 7.490 322,674 +0.08(+1.08%)
Feb 24, 2017 7.180 7.460 7.180 7.410 197,394 +0.14(+1.93%)
Feb 23, 2017 7.300 7.380 7.110 7.270 160,286 +0.04(+0.55%)
Feb 22, 2017 7.370 7.430 7.060 7.230 226,538 -0.17(-2.30%)
Feb 21, 2017 7.570 7.640 7.340 7.400 149,281 -0.17(-2.25%)
Feb 17, 2017 7.570 7.570 7.570 0 +0.13(+1.75%)
Feb 16, 2017 7.570 7.600 7.270 7.440 135,047 -0.09(-1.20%)
Feb 15, 2017 7.350 7.580 7.340 7.530 495,477 +0.19(+2.59%)
Feb 14, 2017 7.190 7.350 7.160 7.340 222,375 +0.11(+1.52%)
Feb 13, 2017 7.160 7.260 7.130 7.230 147,319 +0.10(+1.40%)
Feb 10, 2017 7.090 7.220 7.050 7.130 124,768 +0.05(+0.71%)
Feb 09, 2017 7.110 7.240 7.060 7.080 212,676 +0.03(+0.43%)
Feb 08, 2017 7.030 7.070 6.920 7.050 147,354 +0.08(+1.15%)
Feb 07, 2017 7.100 7.150 6.940 6.970 114,335 -0.13(-1.83%)
Feb 06, 2017 7.030 7.125 7.020 7.100 185,696 +0.01(+0.14%)
Feb 03, 2017 6.980 7.130 6.919 7.090 136,866 +0.16(+2.31%)
Feb 02, 2017 7.050 7.110 6.930 6.930 125,141 -0.12(-1.70%)
Feb 01, 2017 7.060 7.150 6.990 7.050 161,072 +0.05(+0.71%)
Jan 31, 2017 6.770 7.010 6.620 7.000 264,431 +0.20(+2.94%)
Jan 30, 2017 7.000 7.000 6.750 6.800 180,624 -0.21(-3.00%)
Jan 27, 2017 7.180 7.180 6.960 7.010 206,154 -0.11(-1.54%)
Jan 26, 2017 7.290 7.340 7.080 7.120 224,250 -0.18(-2.47%)
Jan 25, 2017 7.040 7.340 7.000 7.300 235,503 +0.31(+4.43%)
Jan 24, 2017 7.000 7.100 6.880 6.990 169,873 -0.01(-0.14%)
Jan 23, 2017 6.770 7.000 6.750 7.000 296,655 +0.20(+2.94%)
Jan 20, 2017 6.630 6.830 6.620 6.800 303,542 +0.17(+2.56%)
Jan 19, 2017 6.750 6.760 6.600 6.630 707,189 -0.15(-2.21%)
Jan 18, 2017 6.880 6.900 6.685 6.780 200,773 -0.10(-1.45%)
Jan 17, 2017 6.900 6.930 6.700 6.880 826,910 -0.05(-0.72%)
Jan 13, 2017 6.930 6.930 6.930 0 +0.11(+1.61%)
Jan 12, 2017 6.950 7.090 6.770 6.820 467,931 -0.18(-2.57%)
Jan 11, 2017 7.000 7.120 6.710 7.000 363,324 -0.02(-0.28%)
Jan 10, 2017 6.940 7.021 6.885 7.020 122,627 +0.11(+1.59%)
Jan 09, 2017 6.910 7.060 6.820 6.910 189,145 +0.01(+0.14%)
Jan 06, 2017 7.090 7.160 6.850 6.900 216,390 -0.21(-2.95%)
Jan 05, 2017 7.220 7.250 7.060 7.110 134,450 -0.11(-1.52%)
Jan 04, 2017 7.070 7.270 7.070 7.220 327,841 +0.17(+2.41%)
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.