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 29, 2017 6.890 6.890 6.690 6.710 319,646 -0.15(-2.19%)
Sep 28, 2017 6.920 6.940 6.770 6.860 222,044 -0.03(-0.44%)
Sep 27, 2017 6.730 7.022 6.670 6.890 399,525 +0.22(+3.30%)
Sep 26, 2017 6.840 6.880 6.660 6.670 194,234 -0.19(-2.77%)
Sep 25, 2017 6.820 6.950 6.740 6.860 278,960 +0.00(+0.00%)
Sep 22, 2017 6.800 6.910 6.660 6.860 293,413 +0.10(+1.48%)
Sep 21, 2017 6.750 6.920 6.690 6.760 190,301 +0.03(+0.45%)
Sep 20, 2017 6.700 6.780 6.560 6.730 342,626 +0.08(+1.20%)
Sep 19, 2017 7.040 7.060 6.620 6.650 764,279 -0.25(-3.62%)
Sep 18, 2017 7.150 7.210 6.870 6.900 367,732 -0.29(-4.03%)
Sep 15, 2017 6.820 7.220 6.720 7.190 1,079,949 +0.39(+5.74%)
Sep 14, 2017 6.840 6.870 6.720 6.800 450,874 -0.06(-0.87%)
Sep 13, 2017 6.850 6.890 6.700 6.860 325,662 +0.00(+0.00%)
Sep 12, 2017 6.880 6.980 6.790 6.860 244,722 +0.04(+0.59%)
Sep 11, 2017 6.900 6.980 6.750 6.820 184,769 -0.01(-0.15%)
Sep 08, 2017 6.830 6.890 6.700 6.830 352,490 -0.02(-0.29%)
Sep 07, 2017 6.860 6.900 6.720 6.850 234,236 +0.02(+0.29%)
Sep 06, 2017 6.800 6.870 6.670 6.830 479,450 +0.05(+0.74%)
Sep 05, 2017 6.800 6.840 6.665 6.780 331,682 -0.04(-0.59%)
Sep 01, 2017 6.910 6.940 6.750 6.820 320,112 -0.09(-1.30%)
Aug 31, 2017 6.710 7.005 6.710 6.910 490,388 +0.21(+3.13%)
Aug 30, 2017 6.580 6.780 6.520 6.700 404,853 +0.08(+1.21%)
Aug 29, 2017 6.600 6.640 6.530 6.620 352,016 -0.02(-0.30%)
Aug 28, 2017 6.530 6.740 6.470 6.640 498,397 +0.16(+2.47%)
Aug 25, 2017 6.500 6.540 6.400 6.480 359,574 +0.00(+0.00%)
Aug 24, 2017 6.410 6.520 6.330 6.480 259,705 +0.10(+1.57%)
Aug 23, 2017 6.470 6.470 6.220 6.380 476,873 -0.11(-1.69%)
Aug 22, 2017 6.090 6.510 6.090 6.490 577,880 +0.39(+6.39%)
Aug 21, 2017 6.110 6.170 6.040 6.100 433,457 -0.05(-0.81%)
Aug 18, 2017 6.140 6.250 5.970 6.150 504,648 -0.03(-0.49%)
Aug 17, 2017 6.300 6.410 6.170 6.180 438,009 -0.14(-2.22%)
Aug 16, 2017 6.280 6.510 6.230 6.320 302,674 +0.05(+0.80%)
Aug 15, 2017 6.460 6.550 6.160 6.270 365,996 -0.23(-3.54%)
Aug 14, 2017 6.450 6.640 6.450 6.500 378,935 +0.08(+1.25%)
Aug 11, 2017 6.610 6.700 6.325 6.420 673,952 -0.21(-3.24%)
Aug 10, 2017 6.760 6.790 6.600 6.635 508,410 -0.13(-1.99%)
Aug 09, 2017 6.010 6.820 6.000 6.770 1,059,883 -0.25(-3.56%)
Aug 08, 2017 7.160 7.280 6.940 7.020 560,165 -0.14(-1.96%)
Aug 07, 2017 7.080 7.210 7.030 7.160 461,767 +0.07(+0.99%)
Aug 04, 2017 7.030 7.170 6.930 7.090 434,320 +0.04(+0.57%)
Aug 03, 2017 7.400 7.460 6.990 7.050 838,839 -0.38(-5.11%)
Aug 02, 2017 7.600 7.600 7.395 7.430 316,310 -0.17(-2.24%)
Aug 01, 2017 7.900 7.900 7.480 7.600 616,142 -0.28(-3.55%)
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%)
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.