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 (%)
Jan 31, 2018 3.190 3.200 3.040 3.050 516,035 -0.13(-4.09%)
Jan 30, 2018 3.140 3.210 3.110 3.180 552,602 +0.00(+0.00%)
Jan 29, 2018 3.300 3.335 3.170 3.180 362,494 -0.13(-3.93%)
Jan 26, 2018 3.290 3.330 3.240 3.310 341,177 +0.03(+0.91%)
Jan 25, 2018 3.310 3.380 3.260 3.280 382,507 -0.01(-0.30%)
Jan 24, 2018 3.340 3.440 3.290 3.290 299,378 -0.01(-0.30%)
Jan 23, 2018 3.390 3.440 3.290 3.300 454,886 -0.10(-2.94%)
Jan 22, 2018 3.490 3.510 3.350 3.400 261,193 -0.08(-2.30%)
Jan 19, 2018 3.520 3.530 3.450 3.480 575,711 -0.05(-1.42%)
Jan 18, 2018 3.720 3.720 3.440 3.530 834,906 -0.18(-4.85%)
Jan 17, 2018 3.430 3.830 3.280 3.710 1,236,108 +0.31(+9.12%)
Jan 16, 2018 3.580 3.640 3.330 3.400 1,141,444 -0.18(-5.03%)
Jan 12, 2018 3.580 3.580 3.580 0 -0.19(-5.04%)
Jan 11, 2018 3.790 3.880 3.740 3.770 312,927 -0.03(-0.79%)
Jan 10, 2018 3.800 306,242 -0.01(-0.26%)
Jan 09, 2018 3.850 3.970 3.800 3.810 278,303 -0.04(-1.04%)
Jan 08, 2018 3.870 3.870 3.720 3.850 232,798 -0.02(-0.52%)
Jan 05, 2018 4.100 4.140 3.810 3.870 454,922 -0.18(-4.44%)
Jan 04, 2018 3.940 4.110 3.940 4.050 645,252 +0.14(+3.58%)
Jan 03, 2018 3.840 3.960 3.740 3.910 417,025 +0.06(+1.56%)
Jan 02, 2018 3.670 3.850 3.620 3.850 366,316 +0.22(+6.06%)
Dec 29, 2017 3.630 3.630 3.630 0 +0.04(+1.11%)
Dec 28, 2017 3.620 3.670 3.520 3.590 439,730 -0.01(-0.28%)
Dec 27, 2017 3.720 3.830 3.560 3.600 385,340 -0.13(-3.49%)
Dec 26, 2017 3.660 3.740 3.610 3.730 368,276 +0.05(+1.36%)
Dec 22, 2017 3.580 3.780 3.470 3.680 437,647 +0.07(+1.94%)
Dec 21, 2017 3.700 3.750 3.580 3.610 245,122 -0.09(-2.43%)
Dec 20, 2017 3.760 3.840 3.690 3.700 278,949 -0.05(-1.33%)
Dec 19, 2017 3.790 3.880 3.750 3.750 352,772 -0.06(-1.57%)
Dec 18, 2017 3.920 3.980 3.790 3.810 295,830 -0.11(-2.81%)
Dec 15, 2017 3.850 3.995 3.810 3.920 610,998 +0.07(+1.82%)
Dec 14, 2017 3.890 4.050 3.790 3.850 468,334 -0.04(-1.03%)
Dec 13, 2017 3.900 3.900 3.730 3.890 462,090 -0.05(-1.27%)
Dec 12, 2017 4.070 4.170 3.930 3.940 497,991 -0.13(-3.19%)
Dec 11, 2017 3.800 4.070 3.500 4.070 889,693 +0.25(+6.54%)
Dec 08, 2017 3.730 3.850 3.710 3.820 590,500 +0.07(+1.87%)
Dec 07, 2017 3.700 3.810 3.670 3.750 223,827 +0.04(+1.08%)
Dec 06, 2017 3.780 3.790 3.630 3.710 321,053 -0.06(-1.59%)
Dec 05, 2017 3.710 3.870 3.690 3.770 339,974 +0.04(+1.07%)
Dec 04, 2017 4.030 4.030 3.710 3.730 450,254 -0.25(-6.28%)
Dec 01, 2017 4.050 4.090 3.800 3.980 741,984 -0.04(-1.00%)
Nov 30, 2017 3.790 4.080 3.660 4.020 999,347 +0.26(+6.91%)
Nov 29, 2017 3.750 3.750 3.650 3.760 575,173 +0.03(+0.80%)
Nov 28, 2017 3.710 3.740 3.560 3.730 705,335 +0.03(+0.81%)
Nov 27, 2017 3.900 3.935 3.530 3.700 764,914 -0.15(-3.90%)
Nov 24, 2017 3.760 3.910 3.740 3.850 392,133 +0.19(+5.19%)
Nov 22, 2017 3.330 3.810 3.330 3.660 1,234,928 +0.34(+10.24%)
Nov 21, 2017 3.440 3.499 3.290 3.320 621,111 -0.06(-1.78%)
Nov 20, 2017 3.600 3.640 3.340 3.380 848,613 -0.21(-5.85%)
Nov 17, 2017 3.520 3.640 3.510 3.590 386,905 +0.08(+2.28%)
Nov 16, 2017 3.390 3.540 3.340 3.510 838,157 +0.15(+4.46%)
Nov 15, 2017 3.480 3.500 3.290 3.360 1,000,026 -0.15(-4.27%)
Nov 14, 2017 3.530 3.700 3.445 3.510 1,091,082 +0.03(+0.86%)
Nov 13, 2017 3.710 3.710 3.380 3.480 1,368,748 -0.26(-6.95%)
Nov 10, 2017 3.360 3.900 3.330 3.740 2,751,055 +0.62(+19.87%)
Nov 09, 2017 2.980 3.215 2.950 3.120 1,551,495 +0.15(+5.05%)
Nov 08, 2017 3.090 3.440 2.880 2.970 2,179,311 +0.01(+0.34%)
Nov 07, 2017 3.100 3.350 2.820 2.960 8,356,324 -2.29(-43.62%)
Nov 06, 2017 5.190 5.360 4.990 5.250 737,894 +0.08(+1.55%)
Nov 03, 2017 5.390 5.435 5.135 5.170 513,214 -0.23(-4.26%)
Nov 02, 2017 5.540 5.580 5.290 5.400 479,122 -0.13(-2.35%)
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.