Teligent Inc (NQ: TLGT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		3.630	3.630	3.630	0	+0.04(+1.11%)
Dec 28, 2017	3.620	3.670	3.520	3.590	439,730	-0.01(-0.28%)
Dec 27, 2017	3.720	3.830	3.560	3.600	385,340	-0.13(-3.49%)
Dec 26, 2017	3.660	3.740	3.610	3.730	368,276	+0.05(+1.36%)
Dec 22, 2017	3.580	3.780	3.470	3.680	437,647	+0.07(+1.94%)
Dec 21, 2017	3.700	3.750	3.580	3.610	245,122	-0.09(-2.43%)
Dec 20, 2017	3.760	3.840	3.690	3.700	278,949	-0.05(-1.33%)
Dec 19, 2017	3.790	3.880	3.750	3.750	352,772	-0.06(-1.57%)
Dec 18, 2017	3.920	3.980	3.790	3.810	295,830	-0.11(-2.81%)
Dec 15, 2017	3.850	3.995	3.810	3.920	610,998	+0.07(+1.82%)
Dec 14, 2017	3.890	4.050	3.790	3.850	468,334	-0.04(-1.03%)
Dec 13, 2017	3.900	3.900	3.730	3.890	462,090	-0.05(-1.27%)
Dec 12, 2017	4.070	4.170	3.930	3.940	497,991	-0.13(-3.19%)
Dec 11, 2017	3.800	4.070	3.500	4.070	889,693	+0.25(+6.54%)
Dec 08, 2017	3.730	3.850	3.710	3.820	590,500	+0.07(+1.87%)
Dec 07, 2017	3.700	3.810	3.670	3.750	223,827	+0.04(+1.08%)
Dec 06, 2017	3.780	3.790	3.630	3.710	321,053	-0.06(-1.59%)
Dec 05, 2017	3.710	3.870	3.690	3.770	339,974	+0.04(+1.07%)
Dec 04, 2017	4.030	4.030	3.710	3.730	450,254	-0.25(-6.28%)
Dec 01, 2017	4.050	4.090	3.800	3.980	741,984	-0.04(-1.00%)
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%)

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.