$7.76 -0.25 (%) Tangoe Inc - NASDAQ

Jan. 17, 2017 | 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
1/13/20177.888.057.798.01335,738
1/12/20178.038.037.757.79937,803
1/11/20178.138.307.988.02125,008
1/10/20178.148.408.108.1985,816
1/9/20178.108.308.038.15108,053
1/6/20178.208.257.988.13138,500
1/5/20178.268.358.008.28166,301
1/4/20177.908.297.908.26257,761
1/3/20178.328.327.657.98774,941
12/30/20168.258.287.637.88137,419
12/29/20168.268.418.148.2458,756
12/28/20168.288.358.128.2366,220
12/27/20168.208.378.208.2680,745
12/23/20167.998.217.938.20109,774
12/22/20168.158.177.977.98108,764
12/21/20168.438.448.098.17142,979
12/20/20168.378.508.298.4592,178
12/19/20168.108.488.098.36139,602
12/16/20168.138.328.018.12324,239
12/15/20168.148.357.998.09184,542
12/14/20168.138.288.038.11155,872
12/13/20168.038.387.998.13292,992
12/12/20168.108.177.937.99167,863
12/9/20168.148.318.008.13298,623
12/8/20168.008.107.958.10426,273
12/7/20168.118.117.937.99144,011
12/6/20168.008.127.928.00189,040
12/5/20167.908.217.838.01337,814
12/2/20167.797.947.647.76161,667
12/1/20167.958.057.507.79130,687
11/30/20168.008.127.817.92196,847
11/29/20168.028.137.897.9086,882
11/28/20168.048.177.847.98132,158
11/25/20168.008.117.888.0445,701
11/23/20168.078.117.818.03165,298
11/22/20168.258.307.998.07267,193
11/21/20168.198.728.098.24194,675
11/18/20168.198.397.928.16449,060
11/17/20168.268.348.028.15212,980
11/16/20168.698.697.958.16175,973
11/15/20169.249.408.518.55172,803
11/14/20169.6110.398.869.2288,224
11/11/20168.639.458.439.42148,424
11/10/20168.758.898.508.6390,391
11/9/20168.208.678.148.6196,946
11/8/20168.308.508.208.3260,468
11/7/20168.418.418.208.2876,206
11/4/20168.038.318.028.1786,323
11/3/20168.168.177.748.0851,194
11/2/20168.468.467.978.1344,213
11/1/20168.648.648.398.4176,946
10/31/20168.488.848.358.58190,005
10/28/20168.548.668.508.5486,407
10/27/20168.478.658.448.6251,115
10/26/20168.438.598.378.3943,352
10/25/20168.518.558.468.5036,003
10/24/20168.308.568.308.5238,154
10/21/20168.008.307.568.2961,753
10/20/20168.268.278.108.1352,418
10/19/20168.188.398.188.2948,566
10/18/20168.228.418.188.1952,884
10/17/20168.058.197.968.1248,886
10/14/20168.018.137.888.0778,822
10/13/20167.988.087.818.0087,943
10/12/20168.058.267.998.0777,577
10/11/20168.218.217.948.0599,185
10/10/20168.288.308.208.2141,948
10/7/20168.438.438.118.2276,862
10/6/20168.528.678.348.4072,023
10/5/20168.478.568.458.5290,963
10/4/20168.398.498.378.4562,242
10/3/20168.258.408.258.3257,866
9/30/20168.348.418.228.25124,341
9/29/20168.348.388.198.2998,740
9/28/20168.348.478.278.3891,441
9/27/20168.298.407.818.3580,779
9/26/20168.348.498.308.3485,107
9/23/20168.558.748.368.36107,538
9/22/20168.618.658.448.62103,344
9/21/20168.268.678.258.5981,545
9/20/20168.388.668.248.2693,387
9/19/20168.438.818.238.29133,237
9/16/20168.328.518.168.302,151,315
9/15/20168.298.968.228.32237,569
9/14/20168.358.408.178.26242,762
9/13/20168.438.528.288.31180,114
9/12/20168.508.788.468.68247,008
9/9/20168.388.387.988.04218,935
9/8/20168.598.808.438.47186,409
9/7/20168.689.358.508.66230,070
9/6/20169.749.748.288.67471,532
9/2/20169.559.839.429.8281,458
9/1/20169.339.739.149.5272,442
8/31/20169.539.538.979.29116,766
8/30/20169.699.859.469.5267,432
8/29/20169.759.929.569.7167,708
8/26/20169.889.999.559.7571,391
8/25/20169.809.919.749.8858,790
8/24/20169.2410.129.249.8376,605
8/23/20169.699.849.669.7166,077
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center