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 (%)
Nov 30, 2017 3.790 4.080 3.660 4.020 999,347 +0.26(+6.91%)
Nov 29, 2017 3.750 3.750 3.650 3.760 575,173 +0.03(+0.80%)
Nov 28, 2017 3.710 3.740 3.560 3.730 705,335 +0.03(+0.81%)
Nov 27, 2017 3.900 3.935 3.530 3.700 764,914 -0.15(-3.90%)
Nov 24, 2017 3.760 3.910 3.740 3.850 392,133 +0.19(+5.19%)
Nov 22, 2017 3.330 3.810 3.330 3.660 1,234,928 +0.34(+10.24%)
Nov 21, 2017 3.440 3.499 3.290 3.320 621,111 -0.06(-1.78%)
Nov 20, 2017 3.600 3.640 3.340 3.380 848,613 -0.21(-5.85%)
Nov 17, 2017 3.520 3.640 3.510 3.590 386,905 +0.08(+2.28%)
Nov 16, 2017 3.390 3.540 3.340 3.510 838,157 +0.15(+4.46%)
Nov 15, 2017 3.480 3.500 3.290 3.360 1,000,026 -0.15(-4.27%)
Nov 14, 2017 3.530 3.700 3.445 3.510 1,091,082 +0.03(+0.86%)
Nov 13, 2017 3.710 3.710 3.380 3.480 1,368,748 -0.26(-6.95%)
Nov 10, 2017 3.360 3.900 3.330 3.740 2,751,055 +0.62(+19.87%)
Nov 09, 2017 2.980 3.215 2.950 3.120 1,551,495 +0.15(+5.05%)
Nov 08, 2017 3.090 3.440 2.880 2.970 2,179,311 +0.01(+0.34%)
Nov 07, 2017 3.100 3.350 2.820 2.960 8,356,324 -2.29(-43.62%)
Nov 06, 2017 5.190 5.360 4.990 5.250 737,894 +0.08(+1.55%)
Nov 03, 2017 5.390 5.435 5.135 5.170 513,214 -0.23(-4.26%)
Nov 02, 2017 5.540 5.580 5.290 5.400 479,122 -0.13(-2.35%)
Nov 01, 2017 5.730 5.900 5.520 5.530 217,267 -0.15(-2.64%)
Oct 31, 2017 5.870 5.970 5.560 5.680 456,783 -0.13(-2.24%)
Oct 30, 2017 5.870 5.950 5.720 5.810 394,999 -0.12(-2.02%)
Oct 27, 2017 6.000 6.090 5.909 5.930 226,792 -0.08(-1.33%)
Oct 26, 2017 6.020 6.160 5.900 6.010 298,270 +0.01(+0.17%)
Oct 25, 2017 6.100 6.100 5.931 6.000 432,745 -0.14(-2.28%)
Oct 24, 2017 6.280 6.365 6.140 6.140 161,020 -0.10(-1.60%)
Oct 23, 2017 6.430 6.470 6.200 6.240 335,921 -0.22(-3.41%)
Oct 20, 2017 6.600 6.680 6.440 6.460 151,197 -0.07(-1.07%)
Oct 19, 2017 6.400 6.620 6.400 6.530 310,558 +0.08(+1.24%)
Oct 18, 2017 6.530 6.560 6.420 6.450 324,599 -0.01(-0.15%)
Oct 17, 2017 6.660 6.710 6.450 6.460 493,502 -0.23(-3.44%)
Oct 16, 2017 6.790 7.080 6.640 6.690 238,838 -0.09(-1.33%)
Oct 13, 2017 6.860 6.861 6.760 6.780 113,051 -0.10(-1.45%)
Oct 12, 2017 7.010 7.010 6.820 6.880 151,819 -0.13(-1.85%)
Oct 11, 2017 6.960 7.080 6.950 7.010 151,733 +0.01(+0.14%)
Oct 10, 2017 7.000 7.010 6.920 7.000 176,647 -0.01(-0.14%)
Oct 09, 2017 7.070 7.230 6.990 7.010 215,458 -0.09(-1.27%)
Oct 06, 2017 7.070 7.227 7.070 7.100 150,278 -0.02(-0.28%)
Oct 05, 2017 7.060 7.220 7.030 7.120 203,453 +0.02(+0.28%)
Oct 04, 2017 7.170 7.340 7.080 7.100 272,629 -0.08(-1.11%)
Oct 03, 2017 7.260 7.260 6.940 7.180 450,949 -0.09(-1.24%)
Oct 02, 2017 6.760 7.290 6.760 7.270 919,946 +0.56(+8.35%)
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%)
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.