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 (%)
Jul 31, 2017 7.890 8.000 7.680 7.880 685,490 +0.19(+2.47%)
Jul 28, 2017 7.910 7.950 7.680 7.690 512,745 -0.18(-2.29%)
Jul 27, 2017 8.190 8.300 7.690 7.870 465,059 -0.27(-3.32%)
Jul 26, 2017 8.410 8.510 8.130 8.140 743,822 -0.25(-2.98%)
Jul 25, 2017 8.390 531,778 +0.00(+0.00%)
Jul 24, 2017 8.430 8.490 8.200 8.390 328,833 -0.04(-0.53%)
Jul 21, 2017 8.800 8.800 8.260 8.435 352,746 -0.06(-0.76%)
Jul 20, 2017 8.680 8.340 8.500 265,827 +0.10(+1.19%)
Jul 19, 2017 8.640 8.770 8.360 8.400 307,817 -0.16(-1.87%)
Jul 18, 2017 8.930 8.950 8.520 8.560 208,898 -0.31(-3.49%)
Jul 17, 2017 8.990 9.270 8.870 8.870 639,313 -0.07(-0.78%)
Jul 14, 2017 8.840 9.010 8.780 8.940 198,727 +0.10(+1.13%)
Jul 13, 2017 8.820 8.890 8.690 8.840 132,806 -0.05(-0.56%)
Jul 12, 2017 8.950 9.015 8.850 8.890 148,836 +0.01(+0.11%)
Jul 11, 2017 8.810 9.050 8.810 8.880 184,585 +0.02(+0.23%)
Jul 10, 2017 8.900 8.960 8.811 8.860 165,914 -0.12(-1.34%)
Jul 07, 2017 8.910 8.990 8.860 8.980 120,956 +0.16(+1.81%)
Jul 06, 2017 8.920 9.045 8.760 8.820 250,010 -0.18(-2.00%)
Jul 05, 2017 9.150 9.220 8.980 9.000 415,374 -0.15(-1.64%)
Jul 03, 2017 9.160 9.230 9.081 9.150 100,131 +0.00(+0.00%)
Jun 30, 2017 9.260 9.350 9.140 9.150 147,796 -0.09(-0.97%)
Jun 29, 2017 9.260 9.340 9.100 9.240 428,197 -0.06(-0.65%)
Jun 28, 2017 9.250 9.300 9.130 9.300 235,393 +0.07(+0.76%)
Jun 27, 2017 9.250 9.360 9.220 9.230 326,089 -0.05(-0.54%)
Jun 26, 2017 9.400 9.410 9.060 9.280 300,693 -0.13(-1.38%)
Jun 23, 2017 9.430 9.090 9.410 865,717 +0.16(+1.73%)
Jun 22, 2017 9.310 9.540 9.180 9.250 438,764 -0.01(-0.11%)
Jun 21, 2017 8.870 9.270 8.840 9.260 646,046 +0.46(+5.23%)
Jun 20, 2017 8.830 9.100 8.740 8.800 385,531 -0.01(-0.11%)
Jun 19, 2017 8.710 8.900 8.680 8.810 182,474 +0.18(+2.09%)
Jun 16, 2017 8.540 8.720 8.510 8.630 238,433 -0.01(-0.12%)
Jun 15, 2017 8.600 8.720 8.450 8.640 185,649 -0.02(-0.23%)
Jun 14, 2017 8.640 8.760 8.570 8.660 140,678 +0.05(+0.58%)
Jun 13, 2017 8.630 8.670 8.510 8.610 429,862 -0.02(-0.23%)
Jun 12, 2017 8.840 8.920 8.560 8.630 209,745 -0.22(-2.49%)
Jun 09, 2017 8.870 8.980 8.800 8.850 267,783 -0.01(-0.11%)
Jun 08, 2017 8.900 8.990 8.810 8.860 305,174 -0.02(-0.23%)
Jun 07, 2017 8.850 9.050 8.715 8.880 307,098 +0.02(+0.23%)
Jun 06, 2017 8.600 8.910 8.510 8.860 635,422 +0.23(+2.67%)
Jun 05, 2017 8.700 8.710 8.360 8.630 318,124 -0.03(-0.35%)
Jun 02, 2017 8.500 8.740 8.500 8.660 358,018 +0.19(+2.24%)
Jun 01, 2017 8.290 8.560 8.280 8.470 239,184 +0.19(+2.29%)
May 31, 2017 8.260 8.320 8.100 8.280 192,120 -0.01(-0.12%)
May 30, 2017 8.620 8.620 8.270 8.290 193,052 -0.33(-3.83%)
May 26, 2017 8.610 8.730 8.560 8.620 144,366 +0.00(+0.00%)
May 25, 2017 8.690 8.710 8.560 8.620 144,868 -0.02(-0.23%)
May 24, 2017 8.690 8.760 8.530 8.640 208,319 -0.03(-0.35%)
May 23, 2017 8.740 8.740 8.610 8.670 130,149 -0.03(-0.34%)
May 22, 2017 8.710 8.780 8.620 8.700 174,654 +0.01(+0.12%)
May 19, 2017 8.690 8.750 8.640 8.690 237,977 +0.01(+0.12%)
May 18, 2017 8.770 8.950 8.650 8.680 620,669 -0.17(-1.92%)
May 17, 2017 8.770 8.890 8.680 8.850 268,251 -0.10(-1.12%)
May 16, 2017 9.000 9.205 8.800 8.950 534,789 -0.08(-0.89%)
May 15, 2017 8.970 9.150 8.830 9.030 674,797 +0.16(+1.80%)
May 12, 2017 8.850 9.010 8.760 8.870 265,779 +0.01(+0.11%)
May 11, 2017 8.810 8.920 8.680 8.860 147,535 +0.00(+0.00%)
May 10, 2017 8.850 9.120 8.670 8.860 579,398 +0.01(+0.11%)
May 09, 2017 8.520 8.930 8.490 8.850 953,608 +0.30(+3.51%)
May 08, 2017 8.240 8.700 8.170 8.550 678,051 +0.30(+3.64%)
May 05, 2017 8.280 8.370 8.130 8.250 336,867 -0.01(-0.12%)
May 04, 2017 8.500 8.580 8.070 8.260 298,324 -0.21(-2.48%)
May 03, 2017 8.250 8.720 8.220 8.470 811,359 +0.34(+4.18%)
May 02, 2017 8.220 8.220 8.000 8.130 275,672 -0.03(-0.37%)
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.