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 (%)
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%)
Feb 01, 2016 7.120 7.655 7.030 7.180 196,974 +0.00(+0.00%)
Jan 29, 2016 7.330 7.400 7.010 7.180 477,017 -0.14(-1.91%)
Jan 28, 2016 7.490 7.690 7.270 7.320 493,263 -0.12(-1.61%)
Jan 27, 2016 7.460 7.505 7.230 7.440 375,626 -0.06(-0.80%)
Jan 26, 2016 7.300 7.540 7.140 7.500 261,926 +0.21(+2.88%)
Jan 25, 2016 7.260 7.520 7.160 7.290 193,436 +0.02(+0.28%)
Jan 22, 2016 7.070 7.320 6.920 7.270 228,852 +0.32(+4.60%)
Jan 21, 2016 7.050 7.160 6.750 6.950 210,152 -0.05(-0.71%)
Jan 20, 2016 6.500 7.180 6.470 7.000 294,165 +0.40(+6.06%)
Jan 19, 2016 6.570 6.820 6.488 6.600 516,299 +0.15(+2.33%)
Jan 15, 2016 6.650 6.450 6.450 6.450 420,200 -0.40(-5.84%)
Jan 14, 2016 6.570 7.130 6.290 6.850 358,662 +0.31(+4.74%)
Jan 13, 2016 6.960 6.980 6.480 6.540 301,812 -0.35(-5.08%)
Jan 12, 2016 7.050 7.350 6.570 6.890 432,613 -0.12(-1.71%)
Jan 11, 2016 7.600 7.600 6.860 7.010 446,951 -0.36(-4.88%)
Jan 08, 2016 7.880 7.940 7.360 7.370 388,339 -0.45(-5.75%)
Jan 07, 2016 8.420 8.550 7.760 7.820 401,095 -0.71(-8.32%)
Jan 06, 2016 8.520 8.790 8.450 8.530 237,729 -0.08(-0.93%)
Jan 05, 2016 8.870 8.880 8.460 8.610 155,260 -0.20(-2.27%)
Jan 04, 2016 8.750 8.880 8.480 8.810 279,419 -0.09(-1.01%)
Dec 31, 2015 8.820 8.900 8.900 8.900 363,400 +0.12(+1.37%)
Dec 30, 2015 9.180 9.180 8.660 8.780 178,186 -0.23(-2.55%)
Dec 29, 2015 8.850 9.020 8.790 9.010 286,526 +0.17(+1.92%)
Dec 28, 2015 8.680 8.860 8.610 8.840 168,016 +0.07(+0.80%)
Dec 24, 2015 8.660 8.770 8.770 8.770 100,700 +0.19(+2.21%)
Dec 23, 2015 8.140 8.610 8.000 8.580 273,391 +0.53(+6.58%)
Dec 22, 2015 8.400 8.510 7.950 8.050 290,513 -0.32(-3.82%)
Dec 21, 2015 8.500 8.760 8.350 8.370 270,654 +0.03(+0.36%)
Dec 18, 2015 8.500 8.710 8.340 8.340 1,724,194 -0.22(-2.57%)
Dec 17, 2015 8.820 9.120 8.550 8.560 317,055 -0.37(-4.14%)
Dec 16, 2015 8.750 9.000 8.750 8.930 328,141 +0.03(+0.34%)
Dec 15, 2015 8.640 9.080 8.545 8.900 368,885 +0.31(+3.61%)
Dec 14, 2015 8.350 8.650 8.250 8.590 226,261 +0.20(+2.38%)
Dec 11, 2015 8.520 8.850 8.350 8.390 521,558 -0.11(-1.29%)
Dec 10, 2015 8.260 8.600 8.260 8.500 259,258 +0.16(+1.92%)
Dec 09, 2015 8.300 8.490 8.280 8.340 182,713 +0.04(+0.48%)
Dec 08, 2015 7.970 8.410 7.960 8.300 148,814 +0.18(+2.22%)
Dec 07, 2015 8.390 8.400 7.960 8.120 320,878 -0.37(-4.36%)
Dec 04, 2015 8.360 8.700 8.250 8.490 121,133 +0.11(+1.31%)
Dec 03, 2015 8.780 8.975 8.310 8.380 208,139 -0.45(-5.10%)
Dec 02, 2015 8.610 8.980 8.610 8.830 524,139 +0.11(+1.26%)
Dec 01, 2015 8.410 8.740 8.310 8.720 278,257 +0.24(+2.83%)
Nov 30, 2015 8.400 8.840 8.140 8.480 297,596 +0.13(+1.56%)
Nov 27, 2015 8.760 8.760 8.210 8.350 156,092 -0.35(-4.02%)
Nov 25, 2015 8.470 8.700 8.700 8.700 289,900 +0.23(+2.72%)
Nov 24, 2015 8.370 8.500 8.140 8.470 173,346 +0.09(+1.07%)
Nov 23, 2015 8.160 8.480 8.160 8.380 223,789 +0.03(+0.36%)
Nov 20, 2015 8.110 8.530 8.100 8.350 194,559 +0.28(+3.47%)
Nov 19, 2015 7.900 8.225 7.880 8.070 339,608 -0.01(-0.12%)
Nov 18, 2015 7.920 8.180 7.890 8.080 278,724 +0.19(+2.41%)
Nov 17, 2015 8.040 8.180 7.770 7.890 280,714 -0.15(-1.87%)
Nov 16, 2015 7.580 8.080 7.530 8.040 288,199 +0.43(+5.65%)
Nov 13, 2015 7.380 7.680 7.370 7.610 165,672 +0.14(+1.87%)
Nov 12, 2015 7.640 7.830 7.360 7.470 315,540 -0.25(-3.24%)
Nov 11, 2015 7.760 7.890 7.540 7.720 255,867 -0.04(-0.52%)
Nov 10, 2015 8.040 8.140 7.650 7.760 276,145 -0.33(-4.08%)
Nov 09, 2015 8.190 8.330 8.040 8.090 221,245 -0.16(-1.94%)
Nov 06, 2015 7.880 8.400 7.700 8.250 351,444 +0.32(+4.04%)
Nov 05, 2015 7.790 8.175 7.720 7.930 293,618 +0.12(+1.54%)
Nov 04, 2015 7.720 7.810 7.380 7.810 386,359 +0.09(+1.17%)
Nov 03, 2015 7.650 7.790 7.594 7.720 412,351 +0.05(+0.65%)
Nov 02, 2015 7.260 7.850 7.260 7.670 459,529 +0.40(+5.50%)
Oct 30, 2015 7.340 7.420 7.020 7.270 262,144 -0.07(-0.95%)
Oct 29, 2015 7.510 7.570 7.220 7.340 293,285 -0.17(-2.26%)
Oct 28, 2015 7.150 7.760 7.100 7.510 346,285 +0.36(+5.03%)
Oct 27, 2015 7.690 7.700 7.060 7.150 500,370 -0.55(-7.14%)
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.