$14.22 -0.10 (%) Tangoe Inc - NASDAQ

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNGO historical data

Date Open High Low Close Volume
4/24/201514.4314.4714.2314.3250,596
4/23/201513.9814.4213.8214.42130,321
4/22/201514.2014.2813.9214.0473,067
4/21/201514.2814.4613.9814.20119,140
4/20/201514.2214.3114.0414.1990,061
4/17/201514.2514.2513.9214.18178,063
4/16/201514.4014.6914.2714.32101,885
4/15/201514.5014.9214.5014.65276,306
4/14/201513.7414.4613.7414.44266,141
4/13/201514.2014.2913.6913.7496,891
4/10/201513.5814.1413.1514.14105,632
4/9/201513.5913.7413.3113.46142,380
4/8/201513.6513.9113.5313.64141,659
4/7/201513.6614.0013.5613.70268,189
4/6/201513.7113.8813.4113.58111,865
4/2/201513.4113.8513.4113.75101,563
4/1/201513.7313.7313.2313.44203,517
3/31/201513.4613.8913.3913.80210,590
3/30/201513.6213.8013.4613.50268,608
3/27/201513.9313.9613.4213.57282,705
3/26/201513.9014.0513.7713.96181,896
3/25/201513.9813.9813.7413.89269,851
3/24/201513.6214.0113.5113.99145,837
3/23/201513.4614.1412.8013.59253,902
3/20/201512.9913.6012.5913.52333,294
3/19/201512.7912.9912.6912.93127,639
3/18/201512.5812.9411.8912.84116,254
3/17/201512.2512.6012.2512.58174,340
3/16/201512.7612.7712.1512.31186,366
3/13/201512.8412.8412.4612.70140,899
3/12/201512.1712.9312.1112.83262,510
3/11/201511.9812.1411.7812.12158,095
3/10/201512.1512.1611.8912.02123,670
3/9/201512.3212.3412.0112.29131,065
3/6/201512.3812.5412.1812.29149,388
3/5/201512.3712.5912.2012.50112,956
3/4/201512.2012.5012.2012.39142,849
3/3/201512.4712.5112.2712.2893,771
3/2/201512.4312.6212.1912.53164,428
2/27/201512.5012.5512.2112.41165,034
2/26/201512.2312.7312.2312.56133,546
2/25/201512.2812.4012.0712.27272,653
2/24/201512.2012.4712.0512.27219,737
2/23/201512.1412.2311.9212.23173,611
2/20/201512.2412.2711.9912.19282,333
2/19/201512.4412.5112.2212.24205,458
2/18/201512.7912.7912.4512.49641,489
2/17/201512.0812.8311.9312.81409,066
2/13/201511.7412.6811.0312.11669,619
2/12/201511.7311.8511.4711.69189,592
2/11/201511.5311.7011.4011.61126,116
2/10/201511.8612.4811.5511.60163,003
2/9/201511.6512.1311.4811.87221,841
2/6/201511.5011.7211.4511.71145,044
2/5/201511.5011.7011.4711.50138,011
2/4/201511.5311.7011.3511.49191,220
2/3/201511.4411.7511.4111.57228,490
2/2/201511.4511.7011.2111.37229,267
1/30/201511.6411.7911.4111.43246,607
1/29/201511.3611.7711.2811.76226,496
1/28/201511.6111.7011.1811.33221,228
1/27/201511.3811.6011.2511.55154,480
1/26/201511.4811.6311.4211.63174,661
1/23/201511.9612.0811.5011.53252,456
1/22/201511.6712.0411.5212.00119,685
1/21/201511.7111.7611.5011.59125,111
1/20/201511.8411.9711.6111.78152,128
1/16/201511.4211.9211.4211.86139,568
1/15/201512.0112.0111.3811.47134,737
1/14/201511.9612.1611.8111.96126,376
1/13/201512.2812.4811.7412.12189,516
1/12/201512.1112.3011.8512.11284,194
1/9/201512.2412.6012.0212.09292,315
1/8/201512.5912.7212.1612.20301,872
1/7/201512.5812.8312.2812.47116,153
1/6/201512.6612.8212.2512.46269,756
1/5/201512.5313.0012.5012.59231,831
1/2/201513.1813.2512.4712.67197,430
12/31/201413.0713.3112.8713.03464,172
12/30/201413.3513.4812.9813.07168,389
12/29/201413.5413.6513.2413.39151,007
12/26/201413.0813.6213.0813.53180,099
12/24/201413.0413.0812.9112.98200,306
12/23/201413.0013.1012.8312.98156,620
12/22/201412.9913.2312.9212.99259,103
12/19/201413.0013.1812.9613.01420,259
12/18/201412.7313.0612.6612.99292,985
12/17/201412.4212.7112.2112.62314,235
12/16/201412.5812.8312.3112.43341,767
12/15/201412.7612.9812.5012.58294,915
12/12/201412.7612.8712.5112.71229,032
12/11/201412.7813.1612.7712.90229,573
12/10/201413.1313.1812.7012.75237,778
12/9/201413.2713.2912.9113.19201,033
12/8/201413.3813.6613.0313.45463,325
12/5/201412.8213.5112.8213.44520,602
12/4/201412.8113.0312.7512.81246,410
12/3/201412.9813.1412.8212.85168,252
12/2/201412.9913.1412.8812.96165,834
12/1/201413.0013.1512.8112.94228,374
  • Showing 1-100 of 942 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center