Teligent Inc (NQ: TLGT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	9.260	9.350	9.140	9.150	147,796	-0.09(-0.97%)
Jun 29, 2017	9.260	9.340	9.100	9.240	428,197	-0.06(-0.65%)
Jun 28, 2017	9.250	9.300	9.130	9.300	235,393	+0.07(+0.76%)
Jun 27, 2017	9.250	9.360	9.220	9.230	326,089	-0.05(-0.54%)
Jun 26, 2017	9.400	9.410	9.060	9.280	300,693	-0.13(-1.38%)
Jun 23, 2017		9.430	9.090	9.410	865,717	+0.16(+1.73%)
Jun 22, 2017	9.310	9.540	9.180	9.250	438,764	-0.01(-0.11%)
Jun 21, 2017	8.870	9.270	8.840	9.260	646,046	+0.46(+5.23%)
Jun 20, 2017	8.830	9.100	8.740	8.800	385,531	-0.01(-0.11%)
Jun 19, 2017	8.710	8.900	8.680	8.810	182,474	+0.18(+2.09%)
Jun 16, 2017	8.540	8.720	8.510	8.630	238,433	-0.01(-0.12%)
Jun 15, 2017	8.600	8.720	8.450	8.640	185,649	-0.02(-0.23%)
Jun 14, 2017	8.640	8.760	8.570	8.660	140,678	+0.05(+0.58%)
Jun 13, 2017	8.630	8.670	8.510	8.610	429,862	-0.02(-0.23%)
Jun 12, 2017	8.840	8.920	8.560	8.630	209,745	-0.22(-2.49%)
Jun 09, 2017	8.870	8.980	8.800	8.850	267,783	-0.01(-0.11%)
Jun 08, 2017	8.900	8.990	8.810	8.860	305,174	-0.02(-0.23%)
Jun 07, 2017	8.850	9.050	8.715	8.880	307,098	+0.02(+0.23%)
Jun 06, 2017	8.600	8.910	8.510	8.860	635,422	+0.23(+2.67%)
Jun 05, 2017	8.700	8.710	8.360	8.630	318,124	-0.03(-0.35%)
Jun 02, 2017	8.500	8.740	8.500	8.660	358,018	+0.19(+2.24%)
Jun 01, 2017	8.290	8.560	8.280	8.470	239,184	+0.19(+2.29%)
May 31, 2017	8.260	8.320	8.100	8.280	192,120	-0.01(-0.12%)
May 30, 2017	8.620	8.620	8.270	8.290	193,052	-0.33(-3.83%)
May 26, 2017	8.610	8.730	8.560	8.620	144,366	+0.00(+0.00%)
May 25, 2017	8.690	8.710	8.560	8.620	144,868	-0.02(-0.23%)
May 24, 2017	8.690	8.760	8.530	8.640	208,319	-0.03(-0.35%)
May 23, 2017	8.740	8.740	8.610	8.670	130,149	-0.03(-0.34%)
May 22, 2017	8.710	8.780	8.620	8.700	174,654	+0.01(+0.12%)
May 19, 2017	8.690	8.750	8.640	8.690	237,977	+0.01(+0.12%)
May 18, 2017	8.770	8.950	8.650	8.680	620,669	-0.17(-1.92%)
May 17, 2017	8.770	8.890	8.680	8.850	268,251	-0.10(-1.12%)
May 16, 2017	9.000	9.205	8.800	8.950	534,789	-0.08(-0.89%)
May 15, 2017	8.970	9.150	8.830	9.030	674,797	+0.16(+1.80%)
May 12, 2017	8.850	9.010	8.760	8.870	265,779	+0.01(+0.11%)
May 11, 2017	8.810	8.920	8.680	8.860	147,535	+0.00(+0.00%)
May 10, 2017	8.850	9.120	8.670	8.860	579,398	+0.01(+0.11%)
May 09, 2017	8.520	8.930	8.490	8.850	953,608	+0.30(+3.51%)
May 08, 2017	8.240	8.700	8.170	8.550	678,051	+0.30(+3.64%)
May 05, 2017	8.280	8.370	8.130	8.250	336,867	-0.01(-0.12%)
May 04, 2017	8.500	8.580	8.070	8.260	298,324	-0.21(-2.48%)
May 03, 2017	8.250	8.720	8.220	8.470	811,359	+0.34(+4.18%)
May 02, 2017	8.220	8.220	8.000	8.130	275,672	-0.03(-0.37%)
May 01, 2017	7.950	8.190	7.950	8.160	337,068	+0.27(+3.42%)
Apr 28, 2017	7.950	7.950	7.810	7.890	176,234	-0.08(-1.00%)
Apr 27, 2017	8.070	8.120	7.950	7.970	236,936	-0.10(-1.24%)
Apr 26, 2017	8.150	8.200	8.000	8.070	293,255	-0.08(-0.98%)
Apr 25, 2017	8.000	8.150	7.940	8.150	307,531	+0.16(+2.00%)
Apr 24, 2017	7.980	8.150	7.890	7.990	302,010	+0.10(+1.27%)
Apr 21, 2017	8.000	8.230	7.860	7.890	178,465	-0.10(-1.25%)
Apr 20, 2017	7.890	8.080	7.870	7.990	146,532	+0.14(+1.78%)
Apr 19, 2017	7.840	7.940	7.820	7.850	143,088	+0.01(+0.13%)
Apr 18, 2017	7.860	7.940	7.650	7.840	226,048	-0.08(-1.01%)
Apr 17, 2017	7.940	8.010	7.850	7.920	95,278	+0.00(+0.00%)
Apr 13, 2017	7.960	8.115	7.820	7.920	193,523	-0.07(-0.88%)
Apr 12, 2017		8.110	7.940	7.990	119,258	-0.06(-0.75%)
Apr 11, 2017	8.020	8.230	7.978	8.050	228,680	+0.08(+1.00%)
Apr 10, 2017	8.000	8.270	7.940	7.970	318,537	-0.03(-0.38%)
Apr 07, 2017	7.910	8.020	7.840	8.000	403,281	+0.09(+1.14%)
Apr 06, 2017	7.790	7.930	7.690	7.910	291,322	+0.14(+1.80%)
Apr 05, 2017	7.930	7.964	7.770	7.770	307,393	-0.12(-1.52%)
Apr 04, 2017	7.740	7.980	7.740	7.890	290,909	+0.15(+1.94%)

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.