$8.01 +0.25 (%) Tangoe Inc - NASDAQ

Dec. 5, 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
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
8/22/20169.429.719.349.6176,650
8/19/20169.549.659.419.5166,173
8/18/20169.319.719.319.57118,400
8/17/20169.459.459.279.3443,997
8/16/20169.449.609.389.4853,563
8/15/20169.479.609.289.5094,562
8/12/20169.249.599.219.4589,440
8/11/20169.009.288.919.2677,319
8/10/20168.779.038.768.99103,548
8/9/20168.718.898.678.8469,045
8/8/20168.598.748.588.6870,612
8/5/20168.418.608.318.5674,669
8/4/20168.278.428.138.3749,841
8/3/20168.158.318.158.3079,566
8/2/20168.318.438.048.18119,580
8/1/20168.118.338.098.2994,445
7/29/20168.128.267.958.09134,739
7/28/20168.448.558.138.1496,909
7/27/20168.258.478.218.4697,622
7/26/20168.098.308.098.2190,663
7/25/20168.148.167.958.1293,375
7/22/20167.968.057.927.9962,430
7/21/20168.088.177.987.9960,724
7/20/20167.888.147.768.0984,819
7/19/20167.958.007.837.8380,495
7/18/20168.108.117.907.9987,056
7/15/20167.958.157.758.08124,622
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center