$7.81 -0.01 (%) Tangoe Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNGO historical data

Date Open High Low Close Volume
5/24/20167.687.897.677.82166,989
5/23/20167.707.747.567.62150,149
5/20/20167.507.737.367.71161,714
5/19/20167.497.717.367.4487,452
5/18/20167.627.697.407.52125,725
5/17/20167.807.887.497.67219,794
5/16/20167.687.857.677.84109,149
5/13/20167.717.977.627.64105,704
5/12/20167.907.957.587.74155,060
5/11/20167.718.027.677.90163,423
5/10/20167.717.797.427.73223,973
5/9/20167.707.867.657.67121,010
5/6/20167.928.017.667.71182,528
5/5/20168.008.137.857.98102,076
5/4/20168.358.467.907.93128,284
5/3/20168.668.708.408.4468,392
5/2/20168.838.978.648.75168,071
4/29/20168.778.858.638.8293,824
4/28/20168.839.078.768.79100,609
4/27/20168.698.978.698.8976,674
4/26/20168.618.808.338.72142,646
4/25/20168.768.828.648.71142,912
4/22/20168.688.868.628.80174,582
4/21/20168.598.748.548.66145,223
4/20/20168.468.698.468.60139,664
4/19/20168.688.718.488.5472,224
4/18/20168.558.758.368.68126,405
4/15/20167.988.757.978.56251,449
4/14/20167.517.977.487.89140,526
4/13/20167.207.627.177.531,420,809
4/12/20167.347.347.057.1167,082
4/11/20167.407.477.267.3099,337
4/8/20167.657.657.307.32125,149
4/7/20167.787.797.527.57130,463
4/6/20167.647.867.467.85153,583
4/5/20167.757.827.567.57102,688
4/4/20167.917.917.737.8090,455
4/1/20167.857.987.737.8881,613
3/31/20167.917.967.827.89174,482
3/30/20167.837.967.757.93276,481
3/29/20167.607.797.507.75260,877
3/28/20167.737.827.527.59102,735
3/24/20167.567.817.527.76186,427
3/23/20167.947.977.497.55187,367
3/22/20167.948.037.877.99130,892
3/21/20167.757.997.507.941,281,622
3/18/20167.607.747.497.72605,678
3/17/20167.507.657.157.55403,711
3/16/20167.437.607.117.55160,953
3/15/20167.627.727.277.70264,164
3/14/20167.427.717.267.70148,330
3/11/20167.147.567.127.47200,430
3/10/20167.147.156.907.10191,087
3/9/20167.157.336.737.13317,224
3/8/20165.907.175.327.051,750,530
3/7/20167.958.217.127.75181,178
3/4/20168.018.227.887.96117,564
3/3/20167.738.107.628.04108,006
3/2/20167.868.017.207.72193,170
3/1/20168.138.227.217.90180,782
2/29/20167.888.177.228.09153,245
2/26/20167.757.927.587.91118,863
2/25/20167.767.787.537.74142,763
2/24/20167.557.937.507.71122,036
2/23/20167.617.837.567.57155,903
2/22/20167.887.937.597.66188,119
2/19/20167.668.137.587.83207,409
2/18/20167.957.957.567.68138,566
2/17/20167.618.297.617.92194,242
2/16/20167.377.637.117.58138,382
2/12/20167.337.897.087.31145,753
2/11/20167.207.956.957.28194,461
2/10/20167.267.507.097.36231,473
2/9/20167.217.396.987.18264,010
2/8/20167.787.817.217.29507,660
2/5/20168.018.077.817.87285,268
2/4/20168.298.408.008.08212,179
2/3/20168.318.348.008.32168,740
2/2/20168.318.407.958.21169,739
2/1/20168.338.558.218.4386,601
1/29/20168.208.578.208.37196,331
1/28/20168.158.318.068.15143,820
1/27/20168.168.308.028.11143,099
1/26/20168.048.297.998.17138,423
1/25/20168.118.177.838.03166,095
1/22/20168.008.257.908.2096,041
1/21/20167.768.057.707.88160,388
1/20/20168.098.187.527.77470,696
1/19/20168.248.248.068.15353,610
1/15/20168.158.357.978.17282,216
1/14/20167.768.537.758.45662,366
1/13/20168.158.387.697.74221,233
1/12/20168.318.397.858.12256,112
1/11/20168.418.498.148.25177,612
1/8/20168.228.418.218.35696,383
1/7/20168.108.308.088.21275,274
1/6/20168.058.208.018.17257,303
1/5/20168.118.348.068.12172,064
1/4/20168.238.318.098.11211,774
12/31/20158.528.598.278.39160,185
  • Showing 1-100 of 1,215 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center