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 (%)
Oct 31, 2018 3.260 3.294 3.180 3.210 241,190 -0.01(-0.31%)
Oct 30, 2018 3.180 3.280 3.050 3.220 317,312 +0.02(+0.63%)
Oct 29, 2018 3.400 3.420 3.180 3.200 200,536 -0.16(-4.76%)
Oct 26, 2018 3.450 3.480 3.310 3.360 135,800 -0.15(-4.27%)
Oct 25, 2018 3.350 3.555 3.330 3.510 159,236 +0.17(+5.09%)
Oct 24, 2018 3.500 3.520 3.330 3.340 182,260 -0.12(-3.47%)
Oct 23, 2018 3.350 3.490 3.320 3.460 104,655 +0.07(+2.06%)
Oct 22, 2018 3.470 3.520 3.350 3.390 95,123 -0.07(-2.02%)
Oct 19, 2018 3.420 3.600 3.400 3.460 163,700 +0.04(+1.17%)
Oct 18, 2018 3.470 3.585 3.370 3.420 192,008 -0.04(-1.16%)
Oct 17, 2018 3.390 3.470 3.250 3.460 330,005 +0.11(+3.28%)
Oct 16, 2018 3.330 3.360 3.270 3.350 261,219 +0.04(+1.21%)
Oct 15, 2018 3.260 3.360 3.160 3.310 286,963 +0.06(+1.85%)
Oct 12, 2018 3.300 3.350 3.170 3.250 290,800 -0.01(-0.31%)
Oct 11, 2018 3.260 3.363 3.240 3.260 166,326 -0.04(-1.21%)
Oct 10, 2018 3.300 3.360 3.280 3.300 368,490 -0.04(-1.20%)
Oct 09, 2018 3.420 3.500 3.300 3.340 281,059 -0.01(-0.30%)
Oct 08, 2018 3.300 3.390 3.270 3.350 297,222 +0.06(+1.82%)
Oct 05, 2018 3.250 3.360 3.180 3.290 446,500 +0.05(+1.54%)
Oct 04, 2018 3.700 3.750 3.220 3.240 657,451 -0.45(-12.20%)
Oct 03, 2018 3.860 3.912 3.680 3.690 301,578 -0.15(-3.91%)
Oct 02, 2018 3.950 3.982 3.785 3.840 225,959 -0.06(-1.54%)
Oct 01, 2018 3.970 3.990 3.870 3.900 120,459 -0.05(-1.27%)
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%)
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.