Dark

TLGT
Teligent, Inc
stock NASDAQ

Inactive

Oct 15, 2021

0.1735USD-13.853%(-0.0279)73,687,228

Pre-market

0.00USD-100.000%(-0.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-15	0.2070	0.2090	0.1650	0.1735	-13.853%	73,687,228	0.000%
2021-10-14	0.1702	0.2400	0.1694	0.2014	-39.556%	100,794,862	-13.853%
2021-10-13	0.3200	0.3388	0.3133	0.3332	+4.223%	3,548,156	-47.929%
2021-10-12	0.3074	0.3299	0.3061	0.3197	+2.304%	5,288,632	-45.730%
2021-10-11	0.3134	0.3200	0.3050	0.3125	-0.287%	2,010,892	-44.480%
2021-10-08	0.3158	0.3237	0.3100	0.3134	-0.823%	2,018,829	-44.639%
2021-10-07	0.3200	0.3280	0.3011	0.3160	+1.412%	3,759,749	-45.095%
2021-10-06	0.3100	0.3148	0.2925	0.3116	+0.516%	8,812,966	-44.320%
2021-10-05	0.3600	0.3600	0.3041	0.3100	-11.681%	10,607,815	-44.032%
2021-10-04	0.3601	0.3750	0.3510	0.3510	-3.492%	5,884,517	-50.570%
2021-10-01	0.3970	0.3975	0.3512	0.3637	-8.847%	9,033,254	-52.296%
2021-09-30	0.3976	0.4275	0.3705	0.3990	+6.117%	18,321,326	-56.516%
2021-09-29	0.3530	0.3890	0.3503	0.3760	+7.092%	11,571,793	-53.856%
2021-09-28	0.3610	0.3744	0.3500	0.3511	-5.491%	6,478,684	-50.584%
2021-09-27	0.3720	0.3769	0.3610	0.3715	-2.082%	2,623,532	-53.297%
2021-09-24	0.3706	0.3925	0.3701	0.3794	+2.127%	3,723,956	-54.270%
2021-09-23	0.3652	0.3830	0.3650	0.3715	+0.951%	2,674,455	-53.297%
2021-09-22	0.3633	0.3725	0.3530	0.3680	+2.251%	2,746,086	-52.853%
2021-09-21	0.3601	0.3670	0.3420	0.3599	-0.056%	5,570,360	-51.792%
2021-09-20	0.3650	0.3689	0.3600	0.3601	-7.667%	3,332,992	-51.819%
2021-09-17	0.3773	0.3936	0.3720	0.3900	+2.094%	3,528,875	-55.513%
2021-09-16	0.3875	0.3899	0.3700	0.3820	-2.427%	4,728,451	-54.581%
2021-09-15	0.4055	0.4175	0.3810	0.3915	-5.412%	5,192,487	-55.683%
2021-09-14	0.4416	0.4419	0.4051	0.4139	-6.905%	10,836,635	-58.082%
2021-09-13	0.4375	0.4940	0.4350	0.4446	-1.506%	6,632,760	-60.976%
2021-09-10	0.4300	0.4840	0.4299	0.4514	+7.990%	16,803,316	-61.564%
2021-09-09	0.3875	0.4197	0.3851	0.4180	+7.262%	8,217,753	-58.493%
2021-09-08	0.4000	0.4115	0.3840	0.3897	-2.987%	7,003,867	-55.479%
2021-09-07	0.4088	0.4169	0.3860	0.4017	-0.790%	10,862,288	-56.809%
2021-09-03	0.4145	0.4200	0.3985	0.4049	-2.855%	2,034,826	-57.150%
2021-09-02	0.4153	0.4275	0.4100	0.4168	-0.762%	2,071,640	-58.373%
2021-09-01	0.3960	0.4240	0.3931	0.4200	+5.847%	3,581,831	-58.690%
2021-08-31	0.3998	0.3998	0.3895	0.3968	-1.072%	1,997,207	-56.275%
2021-08-30	0.3900	0.4098	0.3850	0.4011	+5.303%	7,928,129	-56.744%
2021-08-27	0.3838	0.3897	0.3751	0.3809	-1.551%	3,465,670	-54.450%
2021-08-26	0.3800	0.3939	0.3777	0.3869	+0.311%	2,624,018	-55.156%
2021-08-25	0.4080	0.4130	0.3819	0.3857	-5.489%	2,983,329	-55.017%
2021-08-24	0.3904	0.4100	0.3830	0.4081	+4.507%	1,344,721	-57.486%
2021-08-23	0.3853	0.3945	0.3800	0.3905	+3.581%	993,061	-55.570%
2021-08-20	0.3880	0.3890	0.3708	0.3770	-1.567%	1,193,140	-53.979%
2021-08-19	0.3780	0.3869	0.3750	0.3830	-0.751%	1,368,721	-54.700%
2021-08-18	0.3800	0.3899	0.3740	0.3859	+1.100%	1,481,711	-55.040%
2021-08-17	0.3900	0.3900	0.3750	0.3817	-3.097%	1,780,565	-54.545%
2021-08-16	0.4200	0.4215	0.3850	0.3939	-8.502%	3,611,221	-55.953%
2021-08-13	0.4360	0.4360	0.4244	0.4305	-1.034%	1,668,119	-59.698%
2021-08-12	0.4499	0.4499	0.4310	0.4350	-1.159%	1,232,346	-60.115%
2021-08-11	0.4400	0.4490	0.4360	0.4401	-1.301%	1,390,601	-60.577%
2021-08-10	0.4565	0.4569	0.4330	0.4459	-1.306%	3,151,211	-61.090%
2021-08-09	0.4600	0.4647	0.4500	0.4518	-1.889%	2,769,377	-61.598%
2021-08-06	0.4729	0.4798	0.4532	0.4605	-4.062%	4,665,619	-62.324%
2021-08-05	0.5000	0.5040	0.4710	0.4800	-5.808%	6,240,506	-63.854%
2021-08-04	0.4690	0.6300	0.4600	0.5096	+8.541%	56,775,143	-65.954%
2021-08-03	0.4688	0.4699	0.4520	0.4695	-0.614%	1,104,508	-63.046%
2021-08-02	0.4700	0.4724	0.4552	0.4724	+1.352%	565,801	-63.273%
2021-07-30	0.4655	0.4730	0.4600	0.4661	-1.061%	508,504	-62.776%
2021-07-29	0.4900	0.4900	0.4600	0.4711	-3.857%	414,562	-63.171%
2021-07-28	0.4700	0.4949	0.4670	0.4900	+4.278%	679,969	-64.592%
2021-07-27	0.4900	0.4900	0.4560	0.4699	-0.021%	576,621	-63.077%
2021-07-26	0.4800	0.4814	0.4600	0.4700	-1.632%	675,510	-63.085%
2021-07-23	0.4842	0.4948	0.4705	0.4778	-3.416%	546,411	-63.688%
2021-07-22	0.5100	0.5100	0.4830	0.4947	-1.845%	393,994	-64.928%
2021-07-21	0.4898	0.5150	0.4800	0.5040	+7.006%	842,121	-65.575%
2021-07-20	0.4800	0.5029	0.4634	0.4710	-4.073%	909,933	-63.163%
2021-07-19	0.4711	0.4910	0.4530	0.4910	+2.292%	1,271,279	-64.664%
2021-07-16	0.5042	0.5042	0.4800	0.4800	-4.000%	905,748	-63.854%
2021-07-15	0.4900	0.5000	0.4810	0.5000	+2.375%	1,368,958	-65.300%
2021-07-14	0.5150	0.5249	0.4880	0.4884	-6.041%	1,601,628	-64.476%
2021-07-13	0.5232	0.5300	0.5110	0.5198	-2.477%	928,729	-66.622%
2021-07-12	0.5350	0.5419	0.5120	0.5330	-0.374%	1,220,998	-67.448%
2021-07-09	0.5100	0.5490	0.5094	0.5350	+4.187%	3,374,660	-67.570%
2021-07-08	0.4953	0.5137	0.4953	0.5135	+1.482%	1,285,896	-66.212%
2021-07-07	0.5223	0.5223	0.5060	0.5060	-3.009%	1,300,775	-65.711%
2021-07-06	0.5240	0.5301	0.5151	0.5217	-1.510%	954,749	-66.743%
2021-07-02	0.5225	0.5361	0.5201	0.5297	-0.132%	967,922	-67.246%
2021-07-01	0.5276	0.5441	0.5206	0.5304	-0.841%	1,213,022	-67.289%
2021-06-30	0.5400	0.5450	0.5201	0.5349	-2.373%	1,405,295	-67.564%
2021-06-29	0.5550	0.5640	0.5419	0.5479	-2.906%	1,130,846	-68.334%
2021-06-28	0.5686	0.5699	0.5550	0.5643	-0.459%	788,557	-69.254%
2021-06-25	0.5700	0.5700	0.5511	0.5669	+0.550%	927,451	-69.395%
2021-06-24	0.5700	0.5700	0.5532	0.5638	+0.859%	1,268,712	-69.227%
2021-06-23	0.5500	0.5619	0.5400	0.5590	+1.636%	1,304,573	-68.962%
2021-06-22	0.5300	0.5500	0.5150	0.5500	+3.774%	1,640,517	-68.455%
2021-06-21	0.5680	0.5699	0.5212	0.5300	-6.344%	3,101,482	-67.264%
2021-06-18	0.6000	0.6099	0.5659	0.5659	-5.683%	2,501,563	-69.341%
2021-06-17	0.5955	0.6250	0.5950	0.6000	-0.332%	1,336,006	-71.083%
2021-06-16	0.6060	0.6188	0.5925	0.6020	+0.333%	1,692,906	-71.179%
2021-06-15	0.6519	0.6550	0.5901	0.6000	-7.221%	3,390,747	-71.083%
2021-06-14	0.6180	0.6579	0.6100	0.6467	+7.265%	4,007,281	-73.171%
2021-06-11	0.5876	0.6100	0.5810	0.6029	+3.431%	2,122,435	-71.222%
2021-06-10	0.5973	0.5980	0.5590	0.5829	+0.069%	1,806,702	-70.235%
2021-06-09	0.6000	0.6050	0.5810	0.5825	-0.342%	1,360,662	-70.215%
2021-06-08	0.6045	0.6100	0.5725	0.5845	-2.988%	1,662,147	-70.317%
2021-06-07	0.6000	0.6190	0.5900	0.6025	-0.937%	2,087,145	-71.203%
2021-06-04	0.5992	0.6200	0.5850	0.6082	+2.218%	2,510,000	-71.473%
2021-06-03	0.5950	0.6000	0.5502	0.5950	0.000%	3,821,426	-70.840%
2021-06-02	0.5700	0.6150	0.5612	0.5950	+4.404%	5,714,732	-70.840%
2021-06-01	0.5441	0.5900	0.5200	0.5699	+6.107%	3,003,624	-69.556%
2021-05-28	0.5487	0.5648	0.5356	0.5371	-4.089%	2,179,878	-67.697%
2021-05-27	0.5495	0.5734	0.5356	0.5600	+2.752%	3,506,879	-69.018%
2021-05-26	0.5399	0.5500	0.5250	0.5450	+2.830%	1,678,423	-68.165%
2021-05-25	0.5380	0.5490	0.5151	0.5300	+2.753%	2,893,041	-67.264%
2021-05-24	0.5372	0.5449	0.5126	0.5158	-3.589%	1,186,152	-66.363%
2021-05-21	0.5244	0.5494	0.5224	0.5350	+2.432%	2,727,835	-67.570%
2021-05-20	0.5221	0.5599	0.5127	0.5223	-3.278%	1,863,891	-66.782%
2021-05-19	0.5400	0.5499	0.5027	0.5400	0.000%	2,533,135	-67.870%
2021-05-18	0.5111	0.5589	0.5102	0.5400	+5.882%	1,621,314	-67.870%
2021-05-17	0.5200	0.5242	0.5055	0.5100	+0.850%	1,263,132	-65.980%
2021-05-14	0.4800	0.5189	0.4751	0.5057	+2.141%	1,370,446	-65.691%
2021-05-13	0.4998	0.5172	0.4750	0.4951	-0.980%	1,624,638	-64.957%
2021-05-12	0.5200	0.5200	0.4970	0.5000	-3.846%	1,599,348	-65.300%
2021-05-11	0.5100	0.5235	0.4900	0.5200	+1.404%	1,542,885	-66.635%
2021-05-10	0.5450	0.5454	0.5020	0.5128	-5.977%	1,971,123	-66.166%
2021-05-07	0.5200	0.5496	0.5187	0.5454	+4.623%	1,154,454	-68.188%
2021-05-06	0.5500	0.5513	0.5127	0.5213	-3.481%	1,601,976	-66.718%
2021-05-05	0.5450	0.5547	0.5270	0.5401	-0.772%	1,826,451	-67.876%
2021-05-04	0.5687	0.5800	0.5400	0.5443	-5.618%	2,483,114	-68.124%
2021-05-03	0.5950	0.6019	0.5655	0.5767	-3.659%	2,022,990	-69.915%
2021-04-30	0.5965	0.6000	0.5816	0.5986	+1.458%	1,163,536	-71.016%
2021-04-29	0.6180	0.6300	0.5770	0.5900	-5.675%	2,326,213	-70.593%
2021-04-28	0.6020	0.6300	0.5860	0.6255	+3.388%	2,695,271	-72.262%
2021-04-27	0.6440	0.6550	0.6050	0.6050	+0.666%	6,524,459	-71.322%
2021-04-26	0.5900	0.6350	0.5810	0.6010	+3.692%	3,012,067	-71.131%
2021-04-23	0.5775	0.5850	0.5478	0.5796	+3.500%	2,274,814	-70.066%
2021-04-22	0.5700	0.5788	0.5501	0.5600	+1.818%	1,733,992	-69.018%
2021-04-21	0.5200	0.5677	0.5101	0.5500	+5.830%	2,166,320	-68.455%
2021-04-20	0.5424	0.5500	0.5133	0.5197	-2.878%	2,292,536	-66.615%
2021-04-19	0.5266	0.5499	0.5103	0.5351	+1.537%	2,020,728	-67.576%
2021-04-16	0.5473	0.5500	0.5039	0.5270	-6.907%	5,127,102	-67.078%
2021-04-15	0.5801	0.5944	0.5607	0.5661	-2.397%	2,521,773	-69.352%
2021-04-14	0.5775	0.5966	0.5555	0.5800	+0.590%	3,064,363	-70.086%
2021-04-13	0.6000	0.6000	0.5629	0.5766	-5.707%	4,507,029	-69.910%
2021-04-12	0.6200	0.6549	0.5900	0.6115	-1.132%	6,669,997	-71.627%
2021-04-09	0.6101	0.6250	0.5950	0.6185	+0.569%	2,711,909	-71.948%
2021-04-08	0.6187	0.6320	0.5912	0.6150	-0.806%	5,460,477	-71.789%
2021-04-07	0.6300	0.6500	0.5850	0.6200	-2.439%	10,881,533	-72.016%
2021-04-06	0.6550	0.6699	0.6330	0.6355	-6.338%	5,589,142	-72.699%
2021-04-05	0.6910	0.7065	0.6322	0.6785	-3.071%	12,178,165	-74.429%
2021-04-01	0.6380	0.7709	0.6350	0.7000	+12.522%	39,503,094	-75.214%
2021-03-31	0.6122	0.6551	0.6076	0.6221	+2.051%	6,058,780	-72.111%
2021-03-30	0.5948	0.6096	0.5700	0.6096	+0.827%	4,463,241	-71.539%
2021-03-29	0.6700	0.6739	0.5900	0.6046	-6.118%	6,009,637	-71.303%
2021-03-26	0.7000	0.7015	0.6420	0.6440	-7.084%	3,835,445	-73.059%
2021-03-25	0.6714	0.6980	0.6223	0.6931	-0.872%	6,457,871	-74.968%
2021-03-24	0.7378	0.7400	0.6900	0.6992	-4.101%	3,130,365	-75.186%
2021-03-23	0.7925	0.8091	0.7060	0.7291	-7.709%	4,966,067	-76.204%
2021-03-22	0.8386	0.8497	0.7611	0.7900	-1.754%	6,434,164	-78.038%
2021-03-19	0.8558	0.8630	0.8041	0.8041	-6.728%	4,565,133	-78.423%
2021-03-18	0.8500	0.9190	0.8450	0.8621	+1.185%	5,069,772	-79.875%
2021-03-17	0.8500	0.8883	0.8266	0.8520	-0.930%	6,174,311	-79.636%
2021-03-16	0.8690	0.9799	0.8500	0.8600	+4.041%	19,869,429	-79.826%
2021-03-15	0.8200	0.8430	0.8000	0.8266	+1.299%	3,803,132	-79.010%
2021-03-12	0.8063	0.8290	0.7800	0.8160	-0.244%	3,566,331	-78.738%
2021-03-11	0.8182	0.8600	0.8045	0.8180	+0.988%	5,956,094	-78.790%
2021-03-10	0.8000	0.8683	0.7702	0.8100	-0.344%	5,449,923	-78.580%
2021-03-09	0.8050	0.8283	0.7800	0.8128	+4.999%	3,114,148	-78.654%
2021-03-08	0.8046	0.8400	0.7524	0.7741	-3.647%	2,043,751	-77.587%
2021-03-05	0.7470	0.8079	0.6750	0.8034	+8.553%	3,310,016	-78.404%
2021-03-04	0.8150	0.8160	0.6825	0.7401	-10.182%	3,898,050	-76.557%
2021-03-03	0.9075	0.9164	0.8221	0.8240	-9.936%	4,124,120	-78.944%
2021-03-02	0.9550	0.9900	0.9000	0.9149	-2.670%	2,264,234	-81.036%
2021-03-01	0.9252	0.9635	0.9060	0.9400	+6.107%	2,780,880	-81.543%
2021-02-26	0.9600	0.9600	0.8700	0.8859	-8.481%	2,856,892	-80.415%
2021-02-25	1.0100	1.0191	0.9010	0.9680	-4.158%	4,768,826	-82.076%
2021-02-24	1.0100	1.0300	0.9901	1.0100	+4.663%	3,198,331	-82.822%
2021-02-23	0.9900	1.0300	0.8500	0.9650	-13.063%	5,820,763	-82.021%
2021-02-22	1.1450	1.1600	1.0900	1.1100	-5.932%	4,182,645	-84.369%
2021-02-19	1.2300	1.2500	1.1400	1.1800	-3.279%	4,861,173	-85.297%
2021-02-18	1.2300	1.2550	1.2100	1.2200	-5.426%	4,490,551	-85.779%
2021-02-17	1.3800	1.3800	1.2200	1.2900	-5.147%	6,076,467	-86.550%
2021-02-16	1.3563	1.4800	1.2900	1.3600	+13.333%	12,772,395	-87.243%
2021-02-12	1.2400	1.2800	1.1600	1.2000	-2.439%	6,248,214	-85.542%
2021-02-11	1.4240	1.4300	1.2200	1.2300	-7.519%	10,552,494	-85.894%
2021-02-10	1.5800	1.6000	1.1800	1.3300	+1.527%	17,100,251	-86.955%
2021-02-09	1.1500	1.3950	1.1200	1.3100	+19.091%	19,841,993	-86.756%
2021-02-08	1.0600	1.1300	1.0500	1.1000	+7.843%	6,556,176	-84.227%
2021-02-05	1.1000	1.1100	1.0000	1.0200	-3.774%	4,577,613	-82.990%
2021-02-04	1.0000	1.0800	0.9915	1.0600	+11.579%	8,194,172	-83.632%
2021-02-03	0.9199	0.9599	0.9150	0.9500	+4.110%	4,189,109	-81.737%
2021-02-02	0.9230	0.9279	0.8930	0.9125	+1.389%	2,270,723	-80.986%
2021-02-01	0.9150	0.9248	0.8539	0.9000	+0.334%	3,953,456	-80.722%
2021-01-29	0.9760	0.9800	0.8720	0.8970	-6.377%	3,831,936	-80.658%
2021-01-28	1.0951	1.0951	0.9200	0.9581	+6.456%	5,539,450	-81.891%
2021-01-27	1.0700	1.1000	0.8800	0.9000	-21.053%	5,187,255	-80.722%
2021-01-26	1.1200	1.2700	1.1000	1.1400	+1.786%	3,386,250	-84.781%
2021-01-25	1.1800	1.1900	1.0600	1.1200	-5.085%	3,341,984	-84.509%
2021-01-22	1.1700	1.2700	1.1200	1.1800	-7.087%	4,039,658	-85.297%
2021-01-21	0.9900	1.2700	0.9510	1.2700	+30.110%	9,994,774	-86.339%
2021-01-20	1.0200	1.0200	0.9500	0.9761	-3.356%	3,986,134	-82.225%
2021-01-19	1.0000	1.0500	0.9700	1.0100	-0.980%	2,003,137	-82.822%
2021-01-15	1.0200	1.0500	0.9208	1.0200	-2.857%	3,696,744	-82.990%
2021-01-14	1.0800	1.0900	1.0000	1.0500	-1.869%	3,301,393	-83.476%
2021-01-13	1.0200	1.1100	0.9800	1.0700	+4.902%	6,496,109	-83.785%
2021-01-12	0.9290	1.0800	0.9000	1.0200	+15.909%	8,931,232	-82.990%
2021-01-11	0.8350	0.9400	0.8350	0.8800	+5.731%	5,003,164	-80.284%
2021-01-08	0.8175	0.8580	0.7635	0.8323	+2.791%	2,543,373	-79.154%
2021-01-07	0.8300	0.8652	0.7851	0.8097	-0.369%	1,943,152	-78.572%
2021-01-06	0.8500	0.9198	0.8000	0.8127	-11.180%	4,026,545	-78.651%
2021-01-05	0.7300	0.9500	0.7290	0.9150	+24.101%	13,050,732	-81.038%
2021-01-04	0.7100	0.7490	0.6777	0.7373	-1.693%	2,594,586	-76.468%
2020-12-31	0.7500	0.8880	0.7025	0.7500	+1.351%	4,038,307	-76.867%
2020-12-30	0.7000	0.7695	0.6900	0.7400	+3.208%	1,198,137	-76.554%
2020-12-29	0.7399	0.7507	0.6701	0.7170	-3.108%	1,511,032	-75.802%
2020-12-28	0.7789	0.7790	0.7274	0.7400	-6.459%	1,924,164	-76.554%
2020-12-24	0.8000	0.8132	0.7502	0.7911	-1.113%	832,700	-78.069%
2020-12-23	0.7300	0.8200	0.7001	0.8000	+2.801%	3,339,925	-78.313%
2020-12-22	0.7700	0.7833	0.7140	0.7782	-1.780%	2,678,743	-77.705%
2020-12-21	0.8000	0.8200	0.7370	0.7923	-3.225%	2,039,937	-78.102%
2020-12-18	0.8200	0.8479	0.7682	0.8187	+0.049%	2,733,863	-78.808%
2020-12-17	0.9179	0.9589	0.7230	0.8183	-14.938%	8,157,846	-78.798%
2020-12-16	0.8635	1.1100	0.8580	0.9620	+5.714%	13,264,766	-81.965%
2020-12-15	0.7789	0.9652	0.7600	0.9100	+12.554%	12,585,415	-80.934%
2020-12-14	0.9410	1.2200	0.7710	0.8085	+28.211%	107,821,786	-78.541%
2020-12-11	0.6802	0.7100	0.6019	0.6306	-8.449%	3,301,519	-72.487%
2020-12-10	0.7199	0.7900	0.6700	0.6888	-4.993%	4,583,064	-74.811%
2020-12-09	0.6400	0.8700	0.6300	0.7250	+10.065%	16,223,350	-76.069%
2020-12-08	0.5999	0.7580	0.5720	0.6587	+13.589%	10,215,264	-73.660%
2020-12-07	0.5560	0.5970	0.5402	0.5799	+8.393%	2,812,565	-70.081%
2020-12-04	0.5600	0.5600	0.5312	0.5350	-2.372%	2,041,975	-67.570%
2020-12-03	0.5300	0.5590	0.5250	0.5480	+1.707%	1,262,432	-68.339%
2020-12-02	0.5400	0.5412	0.5125	0.5388	-0.222%	2,630,977	-67.799%
2020-12-01	0.5582	0.5700	0.5315	0.5400	-5.263%	1,867,873	-67.870%
2020-11-30	0.5300	0.5800	0.5100	0.5700	+8.571%	3,477,691	-69.561%
2020-11-27	0.5450	0.5600	0.5200	0.5250	-1.704%	1,281,719	-66.952%
2020-11-25	0.5420	0.5670	0.4630	0.5341	-0.725%	5,401,175	-67.515%
2020-11-24	0.5763	0.5763	0.5000	0.5380	-4.897%	2,951,945	-67.751%
2020-11-23	0.5841	0.5900	0.5450	0.5657	+4.008%	2,523,260	-69.330%
2020-11-20	0.5773	0.6100	0.5401	0.5439	+1.210%	6,892,236	-68.101%
2020-11-19	0.4900	0.5382	0.4760	0.5374	+8.259%	2,655,490	-67.715%
2020-11-18	0.4950	0.5000	0.4851	0.4964	+0.303%	875,918	-65.048%
2020-11-17	0.4990	0.5050	0.4833	0.4949	-2.961%	1,356,666	-64.942%
2020-11-16	0.5000	0.5140	0.4799	0.5100	+0.394%	2,105,154	-65.980%
2020-11-13	0.5091	0.5200	0.4900	0.5080	-1.550%	1,834,330	-65.846%
2020-11-12	0.5100	0.5236	0.4900	0.5160	+0.703%	2,202,059	-66.376%
2020-11-11	0.6000	0.6200	0.4701	0.5124	-24.055%	11,461,254	-66.140%
2020-11-10	0.5300	0.7600	0.5208	0.6747	+27.302%	27,082,326	-74.285%
2020-11-09	0.5201	0.5470	0.5092	0.5300	+4.433%	720,278	-67.264%
2020-11-06	0.4701	0.5241	0.4700	0.5075	-0.879%	543,192	-65.813%
2020-11-05	0.5200	0.5400	0.4900	0.5120	-1.463%	1,199,280	-66.113%
2020-11-04	0.5700	0.5770	0.5050	0.5196	-5.682%	891,770	-66.609%
2020-11-03	0.5000	0.5981	0.5000	0.5509	+15.010%	2,397,866	-68.506%
2020-11-02	0.5500	0.5550	0.4550	0.4790	-10.300%	1,372,444	-63.779%
2020-10-30	0.5474	0.6070	0.5120	0.5340	+0.131%	1,016,504	-67.509%
2020-10-29	0.5990	0.6190	0.5320	0.5333	-10.849%	1,577,238	-67.467%
2020-10-28	0.6100	0.6390	0.5850	0.5982	-7.256%	677,764	-70.996%
2020-10-27	0.6600	0.6792	0.5835	0.6450	-0.769%	1,754,779	-73.101%
2020-10-26	0.6896	0.7000	0.6220	0.6500	-4.412%	2,220,977	-73.308%
2020-10-23	0.7000	0.7600	0.6650	0.6800	-2.857%	3,864,813	-74.485%
2020-10-22	0.9262	0.9500	0.6903	0.7000	-33.014%	16,126,173	-75.214%
2020-10-21	0.7245	1.0800	0.6850	1.0450	+49.286%	20,984,854	-83.397%
2020-10-20	0.6824	0.7180	0.6800	0.7000	+1.449%	997,212	-75.214%
2020-10-19	0.6950	0.7000	0.6824	0.6900	-1.146%	237,521	-74.855%
2020-10-16	0.7000	0.7000	0.6800	0.6980	-0.286%	364,019	-75.143%
2020-10-15	0.7050	0.7170	0.6856	0.7000	-2.371%	540,364	-75.214%
2020-10-14	0.6765	0.7326	0.6650	0.7170	+7.512%	1,698,187	-75.802%
2020-10-13	0.6700	0.6900	0.6499	0.6669	-0.463%	683,393	-73.984%
2020-10-12	0.6890	0.6890	0.6531	0.6700	+1.561%	487,272	-74.104%
2020-10-09	0.6900	0.7089	0.6501	0.6597	-5.757%	853,950	-73.700%
2020-10-08	0.7280	0.7455	0.6900	0.7000	-1.408%	1,336,321	-75.214%
2020-10-07	0.7200	0.7456	0.6777	0.7100	+1.226%	525,349	-75.563%
2020-10-06	0.7301	0.7327	0.6801	0.7014	-2.448%	270,768	-75.264%
2020-10-05	0.7400	0.7463	0.7090	0.7190	-1.507%	201,231	-75.869%
2020-10-02	0.7100	0.7300	0.7031	0.7300	+2.817%	289,522	-76.233%
2020-10-01	0.7120	0.7680	0.7000	0.7100	-1.403%	264,117	-75.563%
2020-09-30	0.7002	0.7400	0.7002	0.7201	-4.875%	358,645	-75.906%
2020-09-29	0.8422	0.8422	0.7000	0.7570	+0.786%	1,788,488	-77.081%
2020-09-28	0.7030	0.7980	0.7020	0.7511	+0.147%	223,564	-76.901%
2020-09-25	0.8680	0.8680	0.7420	0.7500	-2.597%	236,864	-76.867%
2020-09-24	0.8300	0.8314	0.7620	0.7700	-7.195%	158,909	-77.468%
2020-09-23	1.0300	1.0300	0.8000	0.8297	-23.176%	836,877	-79.089%
2020-09-22	1.1400	1.1400	1.0500	1.0800	0.000%	144,923	-83.935%
2020-09-21	1.1600	1.1600	1.0600	1.0800	-3.571%	222,437	-83.935%
2020-09-18	1.1900	1.1900	1.1200	1.1200	-3.448%	95,429	-84.509%
2020-09-17	1.1300	1.2000	1.1000	1.1600	+3.571%	240,999	-85.043%
2020-09-16	1.1500	1.1500	1.1000	1.1200	-3.448%	164,096	-84.509%
2020-09-15	1.1800	1.2100	1.1200	1.1600	-4.918%	354,681	-85.043%
2020-09-14	1.2800	1.3062	1.2000	1.2200	-12.230%	540,145	-85.779%
2020-09-11	1.1700	1.4300	1.1507	1.3900	+17.797%	1,933,467	-87.518%
2020-09-10	1.1800	1.1800	1.1391	1.1800	+0.855%	110,767	-85.297%
2020-09-09	1.1000	1.2200	1.1000	1.1700	+5.405%	209,540	-85.171%
2020-09-08	1.0800	1.1400	1.0800	1.1100	+3.738%	135,059	-84.369%
2020-09-04	1.0600	1.1200	1.0400	1.0700	+0.943%	207,441	-83.785%
2020-09-03	1.0900	1.1499	1.0400	1.0600	-4.505%	159,484	-83.632%
2020-09-02	1.1900	1.1900	1.0600	1.1100	-2.632%	199,049	-84.369%
2020-09-01	1.2000	1.2390	1.1300	1.1400	-5.000%	145,696	-84.781%
2020-08-31	1.2500	1.2500	1.1800	1.2000	-6.250%	158,023	-85.542%
2020-08-28	1.3300	1.3500	1.2300	1.2800	-7.246%	312,960	-86.445%
2020-08-27	1.2300	1.4400	1.1200	1.3800	+13.115%	783,285	-87.428%
2020-08-26	1.2100	1.4700	1.1200	1.2200	+7.018%	2,997,279	-85.779%
2020-08-25	1.2100	1.2200	1.0600	1.1400	+2.703%	415,813	-84.781%
2020-08-24	1.2700	1.3100	1.0800	1.1100	-21.831%	615,307	-84.369%
2020-08-21	1.5200	1.5800	1.4100	1.4200	-10.692%	385,030	-87.782%
2020-08-20	1.8300	1.8500	1.5500	1.5900	-20.896%	1,068,439	-89.088%
2020-08-19	2.6000	2.6100	1.8600	2.0100	-5.634%	5,407,927	-91.368%
2020-08-18	2.3400	2.3650	2.0300	2.1300	-7.391%	224,215	-91.854%
2020-08-17	2.4000	2.5000	2.2000	2.3000	+3.604%	505,537	-92.457%
2020-08-14	2.2300	2.2600	2.2000	2.2200	-1.987%	47,453	-92.185%
2020-08-13	2.2600	2.3000	2.2200	2.2650	-2.371%	25,738	-92.340%
2020-08-12	2.2000	2.3591	2.1021	2.3200	+3.111%	95,372	-92.522%
2020-08-11	2.3400	2.3600	2.2200	2.2500	-3.846%	29,922	-92.289%
2020-08-10	2.2900	2.3800	2.2412	2.3400	+1.739%	61,841	-92.585%
2020-08-07	2.3900	2.4000	2.2600	2.3000	-3.766%	33,646	-92.457%
2020-08-06	2.4000	2.5400	2.3300	2.3900	+1.271%	143,855	-92.741%
2020-08-05	2.2700	2.3700	2.2450	2.3600	+5.830%	61,530	-92.648%
2020-08-04	2.0700	2.2900	2.0700	2.2300	+4.206%	66,169	-92.220%
2020-08-03	2.1400	2.1500	2.0200	2.1400	0.000%	70,780	-91.893%
2020-07-31	2.2200	2.3399	2.1200	2.1400	-4.186%	52,741	-91.893%
2020-07-30	2.2300	2.2999	2.1400	2.2335	+0.157%	71,519	-92.232%
2020-07-29	2.1500	2.2500	2.1500	2.2300	+3.241%	65,761	-92.220%
2020-07-28	2.2200	2.3300	2.1400	2.1600	-2.262%	53,899	-91.968%
2020-07-27	2.2701	2.3150	2.1900	2.2100	-2.643%	36,966	-92.149%
2020-07-24	2.3600	2.3700	2.2201	2.2700	-4.219%	40,134	-92.357%
2020-07-23	2.4200	2.4700	2.3500	2.3700	-2.469%	45,494	-92.679%
2020-07-22	2.4100	2.4600	2.3500	2.4300	+0.413%	28,113	-92.860%
2020-07-21	2.5000	2.5500	2.2700	2.4200	-1.224%	116,969	-92.831%
2020-07-20	2.4900	2.5500	2.4400	2.4500	+1.240%	87,932	-92.918%
2020-07-17	2.4000	2.4900	2.2700	2.4200	+3.419%	103,982	-92.831%
2020-07-16	2.2300	2.3400	2.2000	2.3400	+3.540%	82,177	-92.585%
2020-07-15	2.3500	2.3800	2.2100	2.2600	-3.419%	95,329	-92.323%
2020-07-14	2.1900	2.3800	2.0500	2.3400	+5.882%	139,934	-92.585%
2020-07-13	2.2600	2.3892	2.1800	2.2100	+0.913%	58,128	-92.149%
2020-07-10	2.2900	2.3199	2.1589	2.1900	-4.367%	48,319	-92.078%
2020-07-09	2.3400	2.3700	2.2100	2.2900	-0.435%	55,939	-92.424%
2020-07-08	2.4000	2.4400	2.1800	2.3000	-4.564%	177,741	-92.457%
2020-07-07	2.5300	2.5900	2.3950	2.4100	-6.226%	144,862	-92.801%
2020-07-06	2.5500	2.7300	2.4400	2.5700	-0.580%	338,854	-93.249%
2020-07-02	2.4900	2.6500	2.3600	2.5850	+8.159%	131,682	-93.288%
2020-07-01	2.5200	2.6900	2.3610	2.3900	-1.240%	64,193	-92.741%
2020-06-30	2.7300	2.7660	2.4200	2.4200	-9.701%	74,540	-92.831%
2020-06-29	2.8300	2.8550	2.6600	2.6800	-6.944%	37,775	-93.526%
2020-06-26	2.8000	2.9500	2.5600	2.8800	+1.767%	95,983	-93.976%
2020-06-25	2.8400	2.9100	2.8200	2.8300	-1.049%	42,517	-93.869%
2020-06-24	3.1200	3.1200	2.7000	2.8600	-6.230%	127,800	-93.934%
2020-06-23	2.9200	3.1000	2.8800	3.0500	+6.272%	241,720	-94.311%
2020-06-22	3.0200	3.0200	2.8601	2.8700	-3.367%	49,259	-93.955%
2020-06-19	2.9800	3.0500	2.9200	2.9700	+1.020%	26,546	-94.158%
2020-06-18	2.8800	3.0600	2.8800	2.9400	+1.031%	31,038	-94.099%
2020-06-17	3.1000	3.1000	2.9000	2.9100	-4.276%	40,060	-94.038%
2020-06-16	3.2700	3.2700	3.0100	3.0400	+0.662%	34,286	-94.293%
2020-06-15	3.1500	3.1500	2.8100	3.0200	-1.146%	66,223	-94.255%
2020-06-12	3.1000	3.2700	3.0500	3.0550	-0.489%	42,801	-94.321%
2020-06-11	3.5100	3.5100	2.7800	3.0700	-17.914%	172,078	-94.349%
2020-06-10	3.8000	4.5900	3.5600	3.7400	0.000%	362,798	-95.361%
2020-06-09	3.1000	3.7400	3.0000	3.7400	+22.623%	303,602	-95.361%
2020-06-08	3.0400	3.1800	2.9401	3.0500	+2.694%	67,268	-94.311%
2020-06-05	3.0700	3.1000	2.8801	2.9700	-3.883%	67,121	-94.158%
2020-06-04	3.1700	3.1700	2.7400	3.0900	-3.135%	191,180	-94.385%
2020-06-03	3.1900	3.2400	3.1700	3.1900	+0.631%	17,800	-94.561%
2020-06-02	3.5100	3.6050	3.1700	3.1700	-10.955%	46,806	-94.527%
2020-06-01	3.8500	3.9123	3.4600	3.5600	-8.718%	60,682	-95.126%
2020-05-29	4.1200	4.1200	3.8000	3.9000	-3.226%	50,677	-95.551%
2020-05-28	4.0600	5.9400	4.0200	4.0300	+2.025%	618,577	-95.695%
2020-05-27	3.9990	3.9990	3.6000	3.9500	+9.600%	533,210	-95.608%
2020-05-26	4.0000	4.0000	3.5010	3.6040	-9.900%	271,125	-95.186%
2020-05-22	4.0100	4.3000	3.8000	4.0000	-2.391%	231,827	-95.663%
2020-05-21	4.0100	4.3000	4.0100	4.0980	-0.534%	154,577	-95.766%
2020-05-20	4.3000	4.3550	3.7000	4.1200	-4.828%	135,747	-95.789%
2020-05-19	4.4000	4.4020	4.2500	4.3290	-1.614%	54,051	-95.992%
2020-05-18	4.3500	4.9000	4.2600	4.4000	-2.222%	97,986	-96.057%
2020-05-15	4.2820	4.5400	4.1000	4.5000	+7.143%	53,496	-96.144%
2020-05-14	4.3500	4.5500	4.0110	4.2000	-2.326%	84,691	-95.869%
2020-05-13	4.6000	4.7400	4.2110	4.3000	-7.725%	125,989	-95.965%
2020-05-12	4.6600	4.7510	4.4500	4.6600	+0.215%	116,014	-96.277%
2020-05-11	4.6000	5.0000	4.5010	4.6500	-3.125%	145,562	-96.269%
2020-05-08	5.0000	5.0000	4.6500	4.8000	-1.011%	118,621	-96.385%
2020-05-07	4.4000	4.8680	4.3100	4.8490	+12.767%	168,966	-96.422%
2020-05-06	4.3700	4.4020	4.2210	4.3000	+1.872%	47,601	-95.965%
2020-05-05	4.9050	4.9700	4.2200	4.2210	-12.099%	390,170	-95.890%
2020-05-04	5.2150	5.2150	4.6000	4.8020	-7.654%	87,784	-96.387%
2020-05-01	5.8000	6.0000	5.1600	5.2000	-1.887%	201,825	-96.663%
2020-04-30	4.4000	6.4590	4.1010	5.3000	+19.910%	872,730	-96.726%

.dark-mode .lmYQJL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmYQJL{ color: #333333; background-color: white; border: 2px solid #333333; }TLGTTeligent, Incstock NASDAQ

TLGT
Teligent, Inc
stock NASDAQ