Quantcast

Teligent, Inc. Common Stock Historical Stock Prices

TLGT 
$1.67
*  
0.135
7.48%
Get TLGT Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading TLGT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    TLGT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.81 1.84 1.64 1.67 453,280
12/13/2018 1.81 1.84 1.6352 1.67 454,880
12/12/2018 1.38 1.86 1.38 1.805 925,949
12/11/2018 1.66 1.75 1.35 1.38 673,213
12/10/2018 1.6 1.74 1.6 1.65 267,475
12/07/2018 1.77 1.79 1.6 1.61 408,059
12/06/2018 1.83 1.85 1.72 1.78 282,889
12/04/2018 1.98 1.9915 1.85 1.86 310,492
12/03/2018 2.09 2.11 1.95 1.99 370,794
11/30/2018 2.1 2.13 2.04 2.06 182,280
11/29/2018 2.1 2.15 2.08 2.1 308,845
11/28/2018 2.11 2.14 2.01 2.1 464,371
11/27/2018 2.13 2.17 2.075 2.1 118,458
11/26/2018 2.28 2.285 2.05 2.13 332,647
11/23/2018 2.12 2.3 2.1 2.28 95,002
11/21/2018 2.09 2.21 2.06 2.13 291,431
11/20/2018 2.0445 2.1611 2.0001 2.1 513,443
11/19/2018 2.58 2.58 2.18 2.19 407,479
11/16/2018 2.52 2.56 2.3501 2.56 448,014
11/15/2018 2.83 2.855 2.5 2.52 637,278
11/14/2018 3.2 3.2 2.8 2.86 409,182
11/13/2018 3.07 3.21 3.03 3.18 166,686
11/12/2018 3.22 3.27 3.08 3.09 120,924
11/09/2018 3.42 3.43 3.23 3.25 120,936
11/08/2018 3.39 3.47 3.36 3.42 117,587
11/07/2018 3.32 3.5 3.3 3.43 146,395
11/06/2018 3.37 3.37 3.26 3.32 100,036
11/05/2018 3.42 3.45 3.32 3.39 91,841
11/02/2018 3.26 3.49 3.26 3.46 135,571
11/01/2018 3.24 3.3 3.19 3.26 134,990
10/31/2018 3.26 3.2936 3.18 3.21 241,190
10/30/2018 3.18 3.28 3.05 3.22 317,312
10/29/2018 3.4 3.42 3.18 3.2 200,536
10/26/2018 3.45 3.48 3.31 3.36 135,865
10/25/2018 3.35 3.555 3.33 3.51 159,236
10/24/2018 3.5 3.5199 3.33 3.34 182,260
10/23/2018 3.35 3.49 3.32 3.46 104,655
10/22/2018 3.47 3.52 3.35 3.39 95,123
10/19/2018 3.42 3.6 3.4003 3.46 163,786
10/18/2018 3.47 3.585 3.37 3.42 192,008
10/17/2018 3.39 3.47 3.25 3.46 330,005
10/16/2018 3.33 3.3611 3.27 3.35 261,019
10/15/2018 3.26 3.36 3.16 3.31 286,963
10/12/2018 3.3 3.35 3.17 3.25 290,878
10/11/2018 3.26 3.363 3.24 3.26 166,326
10/10/2018 3.3 3.36 3.28 3.3 366,369
10/09/2018 3.42 3.496 3.3 3.34 281,058
10/08/2018 3.3 3.395 3.27 3.35 297,218
10/05/2018 3.25 3.36 3.18 3.29 446,588
10/04/2018 3.7 3.75 3.22 3.24 657,451
10/03/2018 3.86 3.9117 3.68 3.69 301,578
10/02/2018 3.95 3.9821 3.785 3.84 225,959
10/01/2018 3.97 3.99 3.87 3.9 120,459
09/28/2018 3.89 4 3.89 3.95 194,688
09/27/2018 3.81 3.93 3.7705 3.91 175,932
09/26/2018 3.79 3.92 3.77 3.81 138,808
09/25/2018 3.86 3.91 3.78 3.78 220,299
09/24/2018 3.83 3.91 3.775 3.82 149,876
09/21/2018 3.77 3.87 3.72 3.82 349,491
09/20/2018 3.79 3.83 3.72 3.77 269,943
09/19/2018 3.75 3.82 3.71 3.78 168,616
09/18/2018 3.7 3.87 3.68 3.75 162,284
09/17/2018 3.69 3.82 3.67 3.69 341,469
09/14/2018 3.71 3.87 3.65 3.74 500,111
09/13/2018 3.72 3.79 3.65 3.7 311,842
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio