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 (%)
Sep 28, 2018 3.890 4.000 3.890 3.950 194,600 +0.04(+1.02%)
Sep 27, 2018 3.810 3.930 3.771 3.910 175,932 +0.10(+2.62%)
Sep 26, 2018 3.790 3.920 3.770 3.810 138,808 +0.03(+0.79%)
Sep 25, 2018 3.860 3.910 3.780 3.780 220,299 -0.04(-1.05%)
Sep 24, 2018 3.830 3.910 3.775 3.820 149,876 +0.00(+0.00%)
Sep 21, 2018 3.770 3.870 3.720 3.820 349,400 +0.05(+1.33%)
Sep 20, 2018 3.790 3.830 3.720 3.770 269,945 -0.01(-0.26%)
Sep 19, 2018 3.750 3.820 3.710 3.780 169,153 +0.03(+0.80%)
Sep 18, 2018 3.700 3.870 3.680 3.750 162,284 +0.06(+1.63%)
Sep 17, 2018 3.690 3.820 3.670 3.690 341,469 -0.05(-1.34%)
Sep 14, 2018 3.710 3.870 3.650 3.740 500,100 +0.04(+1.08%)
Sep 13, 2018 3.720 3.790 3.650 3.700 311,842 -0.01(-0.27%)
Sep 12, 2018 3.780 3.795 3.610 3.710 206,493 -0.04(-1.07%)
Sep 11, 2018 3.880 3.920 3.700 3.750 418,912 -0.14(-3.60%)
Sep 10, 2018 3.990 3.990 3.840 3.890 135,502 -0.06(-1.52%)
Sep 07, 2018 3.920 4.045 3.900 3.950 107,600 -0.03(-0.75%)
Sep 06, 2018 3.940 4.040 3.940 3.980 295,644 +0.05(+1.27%)
Sep 05, 2018 4.110 4.120 3.930 3.930 360,647 -0.16(-3.91%)
Sep 04, 2018 4.000 4.130 3.930 4.090 279,969 +0.05(+1.24%)
Aug 31, 2018 4.040 4.040 4.040 0 +0.10(+2.54%)
Aug 30, 2018 3.960 4.070 3.880 3.940 244,589 -0.01(-0.25%)
Aug 29, 2018 4.060 4.115 3.930 3.950 240,673 -0.10(-2.47%)
Aug 28, 2018 4.190 4.202 3.960 4.050 434,884 -0.20(-4.71%)
Aug 27, 2018 4.270 4.295 4.170 4.250 223,709 -0.02(-0.47%)
Aug 24, 2018 4.400 4.400 4.230 4.270 137,500 -0.12(-2.73%)
Aug 23, 2018 4.450 4.520 4.390 4.390 261,768 -0.07(-1.57%)
Aug 22, 2018 4.350 4.490 4.290 4.460 308,158 +0.11(+2.53%)
Aug 21, 2018 4.260 4.399 4.260 4.350 295,335 +0.09(+2.11%)
Aug 20, 2018 4.260 4.390 4.090 4.260 321,386 +0.00(+0.00%)
Aug 17, 2018 4.280 4.300 4.160 4.260 188,700 -0.01(-0.23%)
Aug 16, 2018 4.230 4.275 4.150 4.270 242,924 +0.07(+1.67%)
Aug 15, 2018 4.320 4.390 4.180 4.200 154,768 -0.13(-3.00%)
Aug 14, 2018 4.170 4.350 4.150 4.330 365,758 +0.17(+4.09%)
Aug 13, 2018 4.120 4.220 4.108 4.160 316,184 +0.05(+1.34%)
Aug 10, 2018 4.000 4.140 3.930 4.105 302,900 +0.06(+1.36%)
Aug 09, 2018 3.550 4.050 3.450 4.050 980,631 +0.08(+2.02%)
Aug 08, 2018 3.940 4.140 3.910 3.970 315,321 +0.03(+0.76%)
Aug 07, 2018 3.920 4.060 3.900 3.940 164,613 +0.02(+0.51%)
Aug 06, 2018 3.970 4.000 3.800 3.920 323,292 -0.05(-1.26%)
Aug 03, 2018 4.100 4.130 3.920 3.970 377,000 -0.14(-3.41%)
Aug 02, 2018 4.140 4.230 4.050 4.110 247,702 -0.07(-1.67%)
Aug 01, 2018 4.200 4.270 4.100 4.180 265,599 +0.00(+0.00%)
Jul 31, 2018 4.150 4.280 4.090 4.180 285,963 +0.05(+1.21%)
Jul 30, 2018 4.220 4.310 4.060 4.130 440,772 -0.07(-1.67%)
Jul 27, 2018 4.340 4.350 4.160 4.200 356,100 -0.13(-3.00%)
Jul 26, 2018 4.200 4.360 4.180 4.330 424,781 +0.15(+3.59%)
Jul 25, 2018 4.230 4.230 4.110 4.180 327,798 -0.07(-1.65%)
Jul 24, 2018 4.330 4.410 4.050 4.250 876,755 -0.07(-1.62%)
Jul 23, 2018 4.160 4.380 4.160 4.320 804,785 +0.10(+2.37%)
Jul 20, 2018 4.010 4.255 3.970 4.220 558,974 +0.21(+5.24%)
Jul 19, 2018 4.030 4.110 3.930 4.010 311,754 -0.05(-1.23%)
Jul 18, 2018 4.110 4.190 3.890 4.060 799,736 -0.01(-0.25%)
Jul 17, 2018 3.940 4.270 3.930 4.070 1,344,863 +0.14(+3.56%)
Jul 16, 2018 3.850 3.990 3.790 3.930 455,257 +0.10(+2.61%)
Jul 13, 2018 3.790 3.880 3.760 3.830 167,893 +0.01(+0.26%)
Jul 12, 2018 3.810 3.940 3.800 3.820 257,814 +0.03(+0.79%)
Jul 11, 2018 3.740 3.830 3.700 3.790 231,491 -0.01(-0.26%)
Jul 10, 2018 3.810 3.820 3.710 3.800 232,390 -0.02(-0.52%)
Jul 09, 2018 3.960 3.980 3.775 3.820 289,139 -0.09(-2.30%)
Jul 06, 2018 3.820 3.930 3.810 3.910 461,732 +0.07(+1.82%)
Jul 05, 2018 3.780 3.880 3.710 3.840 329,269 +0.07(+1.86%)
Jul 03, 2018 3.770 3.770 3.770 0 +0.05(+1.34%)
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.