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 29, 2016 8.440 8.660 8.090 8.120 623,724 +0.20(+2.53%)
Jul 28, 2016 8.210 8.330 7.830 7.920 373,436 -0.35(-4.23%)
Jul 27, 2016 8.260 8.390 8.060 8.270 367,244 +0.03(+0.36%)
Jul 26, 2016 8.390 8.445 8.180 8.240 264,667 -0.19(-2.25%)
Jul 25, 2016 8.310 8.480 8.270 8.430 558,931 +0.09(+1.08%)
Jul 22, 2016 8.330 8.460 8.230 8.340 177,981 +0.02(+0.24%)
Jul 21, 2016 8.420 8.490 8.260 8.320 397,996 -0.07(-0.83%)
Jul 20, 2016 8.130 8.430 8.030 8.390 230,226 +0.31(+3.84%)
Jul 19, 2016 8.190 8.250 8.070 8.080 143,818 -0.14(-1.70%)
Jul 18, 2016 8.130 8.350 8.120 8.220 177,737 +0.09(+1.11%)
Jul 15, 2016 8.370 8.370 8.020 8.130 380,814 -0.16(-1.93%)
Jul 14, 2016 8.210 8.330 8.030 8.290 265,692 +0.17(+2.09%)
Jul 13, 2016 8.450 8.450 8.070 8.120 339,033 -0.26(-3.10%)
Jul 12, 2016 8.370 8.480 8.300 8.380 470,813 +0.05(+0.60%)
Jul 11, 2016 8.150 8.370 8.000 8.330 423,401 +0.26(+3.22%)
Jul 08, 2016 7.770 8.120 7.760 8.070 528,018 +0.38(+4.94%)
Jul 07, 2016 7.470 7.720 7.460 7.690 259,820 +0.33(+4.55%)
Jul 05, 2016 7.300 7.465 7.220 7.355 219,839 -0.08(-1.14%)
Jul 01, 2016 7.180 7.440 7.440 7.440 339,200 +0.30(+4.20%)
Jun 30, 2016 7.150 7.190 6.941 7.140 286,269 +0.02(+0.28%)
Jun 29, 2016 7.280 7.390 6.960 7.120 749,418 -0.03(-0.42%)
Jun 28, 2016 6.710 7.320 6.700 7.150 1,045,225 +0.53(+8.01%)
Jun 27, 2016 6.700 6.735 6.390 6.620 258,428 -0.12(-1.78%)
Jun 24, 2016 6.380 6.817 6.350 6.740 429,154 +0.10(+1.51%)
Jun 23, 2016 6.590 6.720 6.450 6.640 470,650 +0.57(+9.39%)
Jun 22, 2016 6.110 6.300 5.890 6.070 209,236 -0.06(-0.98%)
Jun 21, 2016 6.260 6.400 6.050 6.130 230,076 -0.13(-2.08%)
Jun 20, 2016 6.230 6.440 6.100 6.260 198,126 +0.09(+1.46%)
Jun 17, 2016 6.560 6.740 6.160 6.170 329,099 -0.37(-5.66%)
Jun 16, 2016 6.380 6.560 6.310 6.540 218,025 +0.08(+1.24%)
Jun 15, 2016 6.490 6.660 6.360 6.460 165,077 +0.03(+0.47%)
Jun 14, 2016 6.300 6.450 6.170 6.430 229,612 +0.10(+1.58%)
Jun 13, 2016 6.250 6.460 6.210 6.330 112,293 +0.02(+0.32%)
Jun 10, 2016 6.360 6.590 6.280 6.310 207,772 -0.15(-2.32%)
Jun 09, 2016 6.600 6.740 6.400 6.460 318,713 -0.16(-2.42%)
Jun 08, 2016 6.380 6.670 6.160 6.620 208,217 +0.24(+3.76%)
Jun 07, 2016 6.750 6.750 6.320 6.380 186,885 -0.17(-2.60%)
Jun 06, 2016 6.250 6.560 6.130 6.550 216,267 +0.34(+5.48%)
Jun 03, 2016 6.440 6.450 6.130 6.210 144,237 -0.27(-4.17%)
Jun 02, 2016 6.350 6.540 6.215 6.480 282,650 +0.20(+3.18%)
Jun 01, 2016 5.990 6.320 5.990 6.280 266,464 +0.29(+4.84%)
May 31, 2016 5.860 6.060 5.800 5.990 217,463 +0.19(+3.28%)
May 27, 2016 5.860 5.800 5.800 5.800 182,100 -0.03(-0.51%)
May 26, 2016 5.890 5.890 5.700 5.830 125,811 -0.03(-0.51%)
May 25, 2016 5.870 5.890 5.740 5.860 158,863 +0.01(+0.17%)
May 24, 2016 5.640 5.910 5.580 5.850 271,427 +0.24(+4.28%)
May 23, 2016 5.580 5.740 5.550 5.610 140,838 +0.00(+0.00%)
May 20, 2016 5.330 5.610 5.210 5.610 155,477 +0.33(+6.25%)
May 19, 2016 5.330 5.395 5.210 5.280 142,222 -0.07(-1.31%)
May 18, 2016 5.220 5.420 5.200 5.350 561,129 +0.13(+2.49%)
May 17, 2016 5.340 5.400 5.150 5.220 446,966 -0.10(-1.88%)
May 16, 2016 5.200 5.500 5.160 5.320 577,671 +0.17(+3.30%)
May 13, 2016 5.110 5.320 5.090 5.150 176,083 +0.05(+0.98%)
May 12, 2016 5.450 5.450 5.040 5.100 196,114 -0.30(-5.56%)
May 11, 2016 5.450 5.500 5.370 5.400 170,363 -0.09(-1.64%)
May 10, 2016 5.430 5.520 5.300 5.490 142,504 +0.09(+1.67%)
May 09, 2016 5.270 5.520 5.240 5.400 161,550 +0.12(+2.27%)
May 06, 2016 5.540 5.570 5.260 5.280 262,990 -0.31(-5.55%)
May 05, 2016 5.700 5.700 5.480 5.590 176,217 -0.09(-1.58%)
May 04, 2016 5.810 5.870 5.520 5.680 292,753 -0.22(-3.73%)
May 03, 2016 5.800 5.990 5.701 5.900 262,160 +0.03(+0.51%)
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.