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 (%)
Jun 29, 2018 3.500 3.570 3.430 3.460 322,339 +0.00(+0.00%)
Jun 28, 2018 3.550 3.570 3.420 3.460 475,226 -0.08(-2.26%)
Jun 27, 2018 3.730 3.730 3.500 3.540 387,169 -0.17(-4.58%)
Jun 26, 2018 3.700 3.770 3.460 3.710 387,047 +0.02(+0.54%)
Jun 25, 2018 3.890 3.890 3.630 3.690 384,388 -0.19(-4.90%)
Jun 22, 2018 3.790 3.900 3.710 3.880 631,158 +0.09(+2.37%)
Jun 21, 2018 3.900 3.900 3.660 3.790 548,645 -0.14(-3.56%)
Jun 20, 2018 3.870 4.050 3.630 3.930 1,767,397 +0.23(+6.22%)
Jun 19, 2018 3.620 3.720 3.520 3.700 667,072 +0.01(+0.27%)
Jun 18, 2018 3.460 3.720 3.420 3.690 844,819 +0.13(+3.65%)
Jun 15, 2018 3.610 3.340 3.560 974,041 -0.05(-1.39%)
Jun 14, 2018 3.830 3.890 3.500 3.610 6,783,724 +0.34(+10.40%)
Jun 13, 2018 3.260 3.420 3.230 3.270 518,151 +0.00(+0.00%)
Jun 12, 2018 3.240 3.400 3.180 3.270 469,769 +0.05(+1.55%)
Jun 11, 2018 3.150 3.235 3.110 3.220 420,288 +0.12(+3.87%)
Jun 08, 2018 3.080 3.190 3.050 3.100 240,897 +0.02(+0.65%)
Jun 07, 2018 3.060 3.140 3.020 3.080 302,902 +0.04(+1.32%)
Jun 06, 2018 3.060 3.040 1,158,296 +0.09(+3.05%)
Jun 05, 2018 2.870 2.980 2.830 2.950 340,548 +0.05(+1.72%)
Jun 04, 2018 2.900 2.910 2.830 2.900 297,668 +0.01(+0.35%)
Jun 01, 2018 2.800 2.920 2.785 2.890 352,984 +0.10(+3.58%)
May 31, 2018 2.890 2.930 2.770 2.790 685,792 -0.10(-3.46%)
May 30, 2018 2.870 2.993 2.840 2.890 351,097 +0.03(+1.05%)
May 29, 2018 2.730 2.870 2.720 2.860 339,362 +0.09(+3.25%)
May 25, 2018 2.770 2.770 2.770 0 +0.02(+0.73%)
May 24, 2018 2.770 2.830 2.710 2.750 320,724 -0.03(-1.08%)
May 23, 2018 2.730 2.810 2.700 2.780 297,857 +0.07(+2.58%)
May 22, 2018 2.710 2.790 2.680 2.710 330,029 +0.00(+0.00%)
May 21, 2018 2.890 2.900 2.700 2.710 505,960 -0.16(-5.57%)
May 18, 2018 2.870 2.890 2.830 2.870 299,085 +0.02(+0.70%)
May 17, 2018 2.900 2.940 2.820 2.850 344,031 -0.02(-0.70%)
May 16, 2018 2.860 2.930 2.826 2.870 329,629 -0.01(-0.35%)
May 15, 2018 2.950 3.030 2.850 2.880 510,015 -0.09(-3.03%)
May 14, 2018 3.000 3.040 2.910 2.970 792,099 -0.03(-1.00%)
May 11, 2018 2.910 3.015 2.865 3.000 1,133,396 +0.09(+3.09%)
May 10, 2018 2.890 2.935 2.840 2.910 570,382 +0.01(+0.34%)
May 09, 2018 2.950 2.980 2.820 2.900 445,912 -0.08(-2.68%)
May 08, 2018 2.950 3.050 2.660 2.980 1,101,069 -0.04(-1.32%)
May 07, 2018 3.000 3.030 2.910 3.020 751,213 +0.06(+2.03%)
May 04, 2018 2.810 3.040 2.760 2.960 670,521 +0.15(+5.34%)
May 03, 2018 2.960 3.040 2.800 2.810 890,978 -0.16(-5.39%)
May 02, 2018 2.970 3.025 2.860 2.970 592,407 +0.02(+0.68%)
May 01, 2018 3.000 3.030 2.925 2.950 542,407 -0.05(-1.67%)
Apr 30, 2018 3.100 3.130 3.000 3.000 652,318 -0.11(-3.54%)
Apr 27, 2018 3.550 3.560 3.090 3.110 3,139,243 -0.45(-12.64%)
Apr 26, 2018 3.500 3.680 3.440 3.560 341,169 +0.06(+1.71%)
Apr 25, 2018 3.460 3.520 3.390 3.500 313,183 +0.03(+0.86%)
Apr 24, 2018 3.420 3.565 3.380 3.470 408,960 +0.05(+1.46%)
Apr 23, 2018 3.530 3.610 3.250 3.420 567,183 -0.11(-3.12%)
Apr 20, 2018 3.570 3.670 3.450 3.530 442,061 -0.06(-1.67%)
Apr 19, 2018 3.500 3.700 3.430 3.590 1,051,775 +0.07(+1.99%)
Apr 18, 2018 3.390 3.640 3.330 3.520 3,326,501 +0.50(+16.56%)
Apr 17, 2018 3.050 3.060 2.970 3.020 402,910 -0.02(-0.66%)
Apr 16, 2018 2.860 3.070 2.845 3.040 643,552 +0.18(+6.29%)
Apr 13, 2018 2.850 2.860 2.790 2.860 322,898 +0.03(+1.06%)
Apr 12, 2018 2.680 2.830 2.670 2.830 348,400 +0.15(+5.60%)
Apr 11, 2018 2.710 2.780 2.670 2.680 287,729 -0.04(-1.47%)
Apr 10, 2018 2.730 2.810 2.650 2.720 478,736 +0.03(+1.12%)
Apr 09, 2018 3.020 3.030 2.690 2.690 725,412 -0.28(-9.43%)
Apr 06, 2018 3.150 3.240 2.950 2.970 679,376 -0.20(-6.31%)
Apr 05, 2018 3.250 3.265 3.070 3.170 343,135 -0.05(-1.55%)
Apr 04, 2018 3.190 3.250 3.130 3.220 381,712 -0.04(-1.23%)
Apr 03, 2018 3.200 3.290 3.165 3.260 313,577 +0.07(+2.19%)
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.