Teligent Inc (NQ: TLGT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.610	6.610	6.610	0	+0.22(+3.44%)
Dec 29, 2016	6.300	6.440	6.170	6.390	308,251	+0.10(+1.59%)
Dec 28, 2016	6.520	6.540	6.260	6.290	169,253	-0.23(-3.53%)
Dec 27, 2016	6.770	6.890	6.450	6.520	242,573	-0.21(-3.12%)
Dec 23, 2016		6.730	6.730	6.730	0	+0.34(+5.32%)
Dec 22, 2016	6.480	6.605	6.320	6.390	170,882	-0.08(-1.24%)
Dec 21, 2016	6.480	6.630	6.380	6.470	295,938	+0.02(+0.31%)
Dec 20, 2016	6.760	6.790	6.440	6.450	455,456	-0.20(-3.01%)
Dec 19, 2016	6.620	6.760	6.590	6.650	383,799	+0.05(+0.76%)
Dec 16, 2016	6.630	6.940	6.570	6.600	497,408	-0.06(-0.90%)
Dec 15, 2016	6.850	6.990	6.630	6.660	305,190	-0.17(-2.49%)
Dec 14, 2016	7.010	7.110	6.800	6.830	234,358	-0.18(-2.57%)
Dec 13, 2016	7.050	7.130	6.920	7.010	305,490	+0.03(+0.43%)
Dec 12, 2016	7.210	7.260	6.960	6.980	210,317	-0.26(-3.59%)
Dec 09, 2016	7.210	7.350	7.010	7.240	202,025	+0.10(+1.40%)
Dec 08, 2016	7.150	7.200	7.010	7.140	192,834	+0.07(+0.99%)
Dec 07, 2016	7.210	7.320	7.010	7.070	167,976	-0.21(-2.88%)
Dec 06, 2016	7.200	7.350	7.090	7.280	169,514	+0.08(+1.11%)
Dec 05, 2016	7.340	7.430	7.150	7.200	223,837	-0.02(-0.28%)
Dec 02, 2016	6.930	7.420	6.820	7.220	244,737	+0.31(+4.49%)
Dec 01, 2016	7.200	7.370	6.880	6.910	213,412	-0.28(-3.89%)
Nov 30, 2016	7.390	7.465	7.105	7.190	196,203	-0.03(-0.42%)
Nov 29, 2016	7.370	7.450	7.200	7.220	198,574	-0.14(-1.90%)
Nov 28, 2016	7.500	7.520	7.330	7.360	131,171	-0.15(-2.00%)
Nov 25, 2016	7.500	7.535	7.260	7.510	50,910	+0.06(+0.81%)
Nov 23, 2016		7.450	7.450	7.450	0	+0.20(+2.76%)
Nov 22, 2016	7.470	7.470	7.110	7.250	255,033	-0.21(-2.82%)
Nov 21, 2016	7.360	7.490	7.260	7.460	130,405	+0.12(+1.63%)
Nov 18, 2016	7.500	7.600	7.270	7.340	162,595	-0.15(-2.00%)
Nov 17, 2016	7.350	7.550	7.320	7.490	179,423	+0.13(+1.77%)
Nov 16, 2016	7.440	7.590	7.210	7.360	158,883	-0.14(-1.87%)
Nov 15, 2016	7.580	7.670	7.370	7.500	273,231	-0.23(-2.98%)
Nov 14, 2016	7.575	7.790	7.430	7.730	407,121	+0.16(+2.11%)
Nov 11, 2016	7.120	7.620	7.010	7.570	563,066	+0.46(+6.47%)
Nov 10, 2016	6.880	7.170	6.770	7.110	450,789	+0.30(+4.41%)
Nov 09, 2016	6.200	6.870	6.200	6.810	576,939	+0.67(+10.91%)
Nov 08, 2016	6.220	6.230	6.000	6.140	242,788	-0.12(-1.92%)
Nov 07, 2016	6.200	6.340	6.050	6.260	388,731	+0.20(+3.30%)
Nov 04, 2016	6.080	6.240	5.940	6.060	373,550	+0.26(+4.48%)
Nov 03, 2016	6.360	6.400	5.745	5.800	731,267	-0.53(-8.37%)
Nov 02, 2016	6.480	6.610	6.320	6.330	252,428	-0.17(-2.62%)
Nov 01, 2016	6.510	6.655	6.270	6.500	458,518	-0.01(-0.15%)
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%)

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.