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 30, 2016 7.260 7.710 7.260 7.600 335,203 +0.35(+4.83%)
Sep 29, 2016 7.520 7.665 7.000 7.250 378,370 -0.32(-4.23%)
Sep 28, 2016 7.590 7.643 7.415 7.570 126,698 -0.05(-0.66%)
Sep 27, 2016 7.636 7.660 7.504 7.620 137,260 +0.04(+0.53%)
Sep 26, 2016 7.720 7.740 7.580 7.580 165,504 -0.17(-2.19%)
Sep 23, 2016 7.800 7.920 7.730 7.750 144,635 -0.08(-1.02%)
Sep 22, 2016 7.820 7.940 7.720 7.830 195,844 +0.01(+0.13%)
Sep 21, 2016 7.760 7.850 7.517 7.820 218,778 +0.07(+0.90%)
Sep 20, 2016 7.850 7.900 7.705 7.750 129,297 -0.03(-0.39%)
Sep 19, 2016 8.030 8.060 7.760 7.780 138,585 -0.24(-2.99%)
Sep 16, 2016 7.960 8.090 7.830 8.020 488,600 +0.09(+1.13%)
Sep 15, 2016 7.760 7.970 7.660 7.930 148,399 +0.16(+2.06%)
Sep 14, 2016 7.640 7.880 7.620 7.770 154,910 +0.12(+1.64%)
Sep 13, 2016 7.710 7.715 7.500 7.645 128,035 -0.12(-1.48%)
Sep 12, 2016 7.430 7.770 7.430 7.760 141,430 +0.25(+3.33%)
Sep 09, 2016 7.810 7.950 7.485 7.510 175,180 -0.39(-4.94%)
Sep 08, 2016 7.910 7.920 7.710 7.900 143,611 -0.02(-0.25%)
Sep 07, 2016 7.580 7.920 7.580 7.920 179,670 +0.37(+4.90%)
Sep 06, 2016 7.470 7.700 7.470 7.550 92,481 +0.10(+1.34%)
Sep 02, 2016 7.540 7.450 7.450 7.450 141,600 -0.05(-0.67%)
Sep 01, 2016 7.410 7.520 7.350 7.500 130,262 +0.08(+1.08%)
Aug 31, 2016 7.650 7.650 7.310 7.420 181,727 -0.21(-2.75%)
Aug 30, 2016 7.720 7.740 7.620 7.630 121,903 -0.09(-1.17%)
Aug 29, 2016 7.770 7.770 7.600 7.720 640,880 -0.08(-1.03%)
Aug 26, 2016 7.800 7.920 7.710 7.800 182,060 +0.00(+0.00%)
Aug 25, 2016 7.630 7.860 7.580 7.800 518,347 +0.17(+2.23%)
Aug 24, 2016 8.050 8.190 7.610 7.630 307,327 -0.40(-4.98%)
Aug 23, 2016 8.010 8.200 7.960 8.030 165,232 +0.02(+0.25%)
Aug 22, 2016 8.000 8.230 7.820 8.010 275,187 +0.03(+0.38%)
Aug 19, 2016 7.870 7.989 7.820 7.980 110,783 +0.07(+0.88%)
Aug 18, 2016 7.930 8.040 7.830 7.910 132,684 -0.06(-0.75%)
Aug 17, 2016 8.280 8.280 7.955 7.970 160,248 -0.34(-4.09%)
Aug 16, 2016 8.160 8.360 8.118 8.310 247,282 +0.09(+1.09%)
Aug 15, 2016 8.090 8.240 7.911 8.220 342,961 +0.13(+1.61%)
Aug 12, 2016 8.200 8.200 7.990 8.090 127,991 -0.10(-1.22%)
Aug 11, 2016 8.290 8.340 8.160 8.190 190,682 -0.10(-1.21%)
Aug 10, 2016 8.320 8.440 8.140 8.290 188,809 -0.06(-0.72%)
Aug 09, 2016 8.270 8.430 8.180 8.350 193,817 +0.12(+1.46%)
Aug 08, 2016 8.310 8.350 8.173 8.230 117,162 -0.09(-1.08%)
Aug 05, 2016 8.340 8.460 8.260 8.320 233,557 -0.03(-0.36%)
Aug 04, 2016 8.260 8.550 8.260 8.350 233,699 +0.10(+1.21%)
Aug 03, 2016 8.260 8.270 8.140 8.250 329,400 +0.02(+0.24%)
Aug 02, 2016 8.300 8.300 8.080 8.230 319,082 -0.06(-0.72%)
Aug 01, 2016 8.150 8.360 8.150 8.290 314,957 +0.17(+2.09%)
Jul 29, 2016 8.440 8.660 8.090 8.120 623,724 +0.20(+2.53%)
Jul 28, 2016 8.210 8.330 7.830 7.920 373,436 -0.35(-4.23%)
Jul 27, 2016 8.260 8.390 8.060 8.270 367,244 +0.03(+0.36%)
Jul 26, 2016 8.390 8.445 8.180 8.240 264,667 -0.19(-2.25%)
Jul 25, 2016 8.310 8.480 8.270 8.430 558,931 +0.09(+1.08%)
Jul 22, 2016 8.330 8.460 8.230 8.340 177,981 +0.02(+0.24%)
Jul 21, 2016 8.420 8.490 8.260 8.320 397,996 -0.07(-0.83%)
Jul 20, 2016 8.130 8.430 8.030 8.390 230,226 +0.31(+3.84%)
Jul 19, 2016 8.190 8.250 8.070 8.080 143,818 -0.14(-1.70%)
Jul 18, 2016 8.130 8.350 8.120 8.220 177,737 +0.09(+1.11%)
Jul 15, 2016 8.370 8.370 8.020 8.130 380,814 -0.16(-1.93%)
Jul 14, 2016 8.210 8.330 8.030 8.290 265,692 +0.17(+2.09%)
Jul 13, 2016 8.450 8.450 8.070 8.120 339,033 -0.26(-3.10%)
Jul 12, 2016 8.370 8.480 8.300 8.380 470,813 +0.05(+0.60%)
Jul 11, 2016 8.150 8.370 8.000 8.330 423,401 +0.26(+3.22%)
Jul 08, 2016 7.770 8.120 7.760 8.070 528,018 +0.38(+4.94%)
Jul 07, 2016 7.470 7.720 7.460 7.690 259,820 +0.33(+4.55%)
Jul 05, 2016 7.300 7.465 7.220 7.355 219,839 -0.08(-1.14%)
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.