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, 2016 6.790 6.790 6.500 6.510 388,655 -0.29(-4.26%)
Oct 28, 2016 6.880 6.940 6.120 6.800 680,004 -0.10(-1.45%)
Oct 27, 2016 6.900 6.930 6.810 6.900 263,637 +0.03(+0.44%)
Oct 26, 2016 7.090 7.130 6.830 6.870 171,992 -0.24(-3.38%)
Oct 25, 2016 7.320 7.360 7.090 7.110 194,577 -0.20(-2.74%)
Oct 24, 2016 7.280 7.402 7.250 7.310 111,680 -0.07(-0.95%)
Oct 21, 2016 7.270 7.500 7.220 7.380 121,848 +0.09(+1.23%)
Oct 20, 2016 7.180 7.380 7.170 7.290 118,508 +0.11(+1.53%)
Oct 19, 2016 7.240 7.320 7.170 7.180 105,270 -0.05(-0.69%)
Oct 18, 2016 7.190 7.250 7.070 7.230 212,417 +0.15(+2.12%)
Oct 17, 2016 7.200 7.260 7.000 7.080 217,833 -0.07(-0.98%)
Oct 14, 2016 7.280 7.410 6.950 7.150 565,963 -0.08(-1.11%)
Oct 13, 2016 7.440 7.580 7.200 7.230 199,571 -0.28(-3.73%)
Oct 12, 2016 7.750 7.780 7.460 7.510 175,490 -0.25(-3.22%)
Oct 11, 2016 7.840 7.900 7.600 7.760 180,293 -0.16(-2.02%)
Oct 10, 2016 7.730 7.990 7.610 7.920 208,583 +0.24(+3.13%)
Oct 07, 2016 7.570 7.710 7.490 7.680 97,304 +0.11(+1.45%)
Oct 06, 2016 7.580 7.640 7.440 7.570 147,611 -0.05(-0.66%)
Oct 05, 2016 7.600 7.840 7.550 7.620 405,329 +0.08(+1.06%)
Oct 04, 2016 7.650 7.750 7.470 7.540 101,434 -0.11(-1.44%)
Oct 03, 2016 7.570 7.740 7.450 7.650 111,120 +0.05(+0.66%)
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%)
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.