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 (%)
May 31, 2019 0.6500 0.7000 0.6200 0.6501 597,100 +0.05(+8.35%)
May 30, 2019 0.7300 0.7600 0.5500 0.6000 976,183 -0.10(-14.89%)
May 29, 2019 0.7400 0.7900 0.6900 0.7050 513,181 -0.03(-3.83%)
May 28, 2019 0.7367 0.7617 0.7100 0.7331 207,083 -0.03(-3.72%)
May 24, 2019 0.7400 0.7950 0.7201 0.7614 318,700 +0.08(+11.97%)
May 23, 2019 0.8200 0.8200 0.6600 0.6800 1,071,814 -0.14(-17.07%)
May 22, 2019 0.8500 0.8700 0.8200 0.8200 251,999 -0.05(-5.75%)
May 21, 2019 0.8600 0.8700 0.8200 0.8700 152,893 +0.05(+6.32%)
May 20, 2019 0.8500 0.9000 0.8100 0.8183 164,464 -0.04(-4.54%)
May 17, 2019 0.8511 0.9000 0.8500 0.8572 135,100 -0.00(-0.13%)
May 16, 2019 0.8900 0.9143 0.8500 0.8583 116,719 -0.03(-3.79%)
May 15, 2019 0.9000 0.9332 0.8651 0.8921 220,069 +0.01(+1.43%)
May 14, 2019 0.8600 0.9000 0.8600 0.8795 191,805 +0.02(+2.27%)
May 13, 2019 0.8500 0.8769 0.8500 0.8600 262,070 -0.04(-4.44%)
May 10, 2019 0.9000 0.9108 0.8700 0.9000 199,700 -0.00(-0.01%)
May 09, 2019 0.9000 0.9139 0.8671 0.9001 312,209 +0.00(+0.00%)
May 08, 2019 0.9500 0.9600 0.9000 0.9001 302,418 -0.02(-2.46%)
May 07, 2019 1.000 1.010 0.9200 0.9228 438,724 -0.07(-6.79%)
May 06, 2019 0.9100 1.000 0.9100 0.9900 473,513 +0.01(+1.44%)
May 03, 2019 0.9648 0.9800 0.9501 0.9759 169,600 +0.02(+1.85%)
May 02, 2019 0.9800 0.9998 0.9501 0.9582 386,451 -0.03(-2.82%)
May 01, 2019 1.000 1.000 0.9600 0.9860 332,082 +0.01(+0.62%)
Apr 30, 2019 0.9570 0.9900 0.9500 0.9799 227,317 +0.03(+3.15%)
Apr 29, 2019 0.9100 0.9600 0.9100 0.9500 236,574 +0.04(+4.76%)
Apr 26, 2019 0.8800 0.9300 0.8800 0.9068 445,200 +0.04(+4.23%)
Apr 25, 2019 1.000 1.040 0.8700 0.8700 1,060,869 -0.13(-12.91%)
Apr 24, 2019 0.9991 1.010 0.9600 0.9990 388,037 +0.01(+0.93%)
Apr 23, 2019 0.8800 1.020 0.8600 0.9898 684,460 +0.11(+12.48%)
Apr 22, 2019 0.8500 0.9400 0.8400 0.8800 918,446 +0.06(+6.78%)
Apr 18, 2019 0.8800 0.8811 0.8001 0.8241 472,300 -0.03(-3.68%)
Apr 17, 2019 0.9000 0.9000 0.8500 0.8556 539,218 -0.00(-0.51%)
Apr 16, 2019 1.010 1.010 0.8200 0.8600 2,016,450 -0.14(-14.00%)
Apr 15, 2019 1.030 1.130 0.9864 1.000 1,334,099 -0.02(-1.96%)
Apr 12, 2019 0.9700 1.030 0.8600 1.020 2,153,100 +0.06(+6.25%)
Apr 11, 2019 0.9900 1.000 0.9500 0.9600 631,131 -0.03(-3.03%)
Apr 10, 2019 1.040 1.060 0.9800 0.9900 631,129 -0.04(-3.88%)
Apr 09, 2019 1.100 1.100 1.000 1.030 552,955 -0.02(-1.90%)
Apr 08, 2019 1.040 1.070 0.9800 1.050 3,413,839 +0.01(+0.96%)
Apr 05, 2019 1.110 1.130 1.030 1.040 672,200 -0.07(-6.31%)
Apr 04, 2019 1.170 1.300 1.100 1.110 2,153,138 -0.04(-3.48%)
Apr 03, 2019 1.150 1.170 1.110 1.150 186,634 +0.00(+0.00%)
Apr 02, 2019 1.150 1.171 1.100 1.150 151,345 +0.01(+0.88%)
Apr 01, 2019 1.160 1.190 1.140 1.140 206,901 -0.02(-1.72%)
Mar 29, 2019 1.070 1.190 1.070 1.160 380,100 +0.11(+10.48%)
Mar 28, 2019 1.070 1.110 1.030 1.050 668,853 -0.02(-1.87%)
Mar 27, 2019 1.060 1.090 1.050 1.070 321,814 +0.02(+1.90%)
Mar 26, 2019 1.100 1.140 1.030 1.050 346,351 -0.03(-2.78%)
Mar 25, 2019 1.210 1.240 1.060 1.080 359,825 -0.08(-6.90%)
Mar 22, 2019 1.260 1.260 1.150 1.160 648,100 -0.10(-7.94%)
Mar 21, 2019 1.290 1.310 1.230 1.260 272,989 -0.05(-3.82%)
Mar 20, 2019 1.260 1.350 1.250 1.310 431,215 +0.02(+1.55%)
Mar 19, 2019 1.200 1.420 1.170 1.290 2,586,200 -0.01(-0.77%)
Mar 18, 2019 1.250 1.330 1.160 1.300 1,125,142 -0.10(-7.14%)
Mar 15, 2019 1.450 1.450 1.260 1.400 1,391,900 -0.06(-4.11%)
Mar 14, 2019 1.460 1.500 1.380 1.460 2,081,926 +0.03(+2.10%)
Mar 13, 2019 1.290 1.600 1.270 1.430 2,385,434 +0.17(+13.49%)
Mar 12, 2019 1.290 1.392 1.250 1.260 306,068 -0.04(-3.08%)
Mar 11, 2019 1.340 1.380 1.265 1.300 284,440 +0.00(+0.00%)
Mar 08, 2019 1.440 1.460 1.270 1.300 953,700 -0.16(-10.96%)
Mar 07, 2019 1.460 1.470 1.400 1.460 120,252 -0.01(-0.68%)
Mar 06, 2019 1.550 1.560 1.420 1.470 170,701 -0.07(-4.55%)
Mar 05, 2019 1.550 1.560 1.490 1.540 171,074 +0.00(+0.00%)
Mar 04, 2019 1.570 1.640 1.480 1.540 147,594 -0.03(-1.91%)
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.