$7.36 +0.18 (%) Tangoe Inc - NASDAQ

Feb. 10, 2016 | 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
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
12/30/20158.798.848.528.5589,793
12/29/20158.708.848.638.76188,114
12/28/20158.808.838.198.70131,863
12/24/20158.778.908.778.8075,605
12/23/20158.698.948.578.79107,315
12/22/20158.648.648.358.50157,285
12/21/20158.868.998.498.62241,990
12/18/20158.508.998.428.82794,195
12/17/20158.668.818.458.50209,071
12/16/20158.608.748.518.6588,856
12/15/20158.518.628.478.54185,096
12/14/20158.318.548.128.49387,452
12/11/20158.268.458.188.25213,298
12/10/20158.248.638.188.40326,303
12/9/20158.478.578.198.2499,224
12/8/20158.258.628.138.48147,404
12/7/20158.328.368.148.34228,399
12/4/20158.238.658.238.31119,287
12/3/20158.278.518.228.26266,736
12/2/20158.748.748.328.32194,345
12/1/20158.718.828.528.61178,506
11/30/20158.608.618.358.60344,703
11/27/20158.458.618.398.60151,470
11/25/20158.168.467.588.45546,832
11/24/20157.948.207.888.18268,706
11/23/20157.678.027.628.00342,381
11/20/20157.547.677.437.66290,456
11/19/20157.277.567.177.55455,484
11/18/20157.047.276.787.25558,061
11/17/20156.306.906.296.83554,423
11/16/20156.046.255.846.18381,379
11/13/20156.136.175.986.02408,132
11/12/20156.396.396.166.18225,377
11/11/20156.686.776.396.41266,956
11/10/20157.037.106.616.64833,055
11/9/20157.027.516.847.03544,286
11/6/20156.767.446.197.044,732,626
11/5/20158.598.697.808.58349,600
11/4/20158.618.788.478.59178,885
11/3/20158.248.768.238.63248,455
11/2/20158.278.418.108.23307,537
10/30/20158.378.458.268.2896,968
10/29/20158.588.768.298.35146,787
10/28/20158.248.608.228.60242,902
10/27/20158.278.298.218.24199,160
10/26/20158.398.438.198.27228,298
10/23/20158.368.508.218.38107,562
10/22/20158.268.537.918.25158,957
10/21/20158.238.458.188.23123,644
10/20/20158.378.458.198.23241,024
10/19/20158.248.718.088.39209,847
10/16/20158.538.688.218.28174,887
10/15/20158.208.558.208.50266,327
10/14/20157.828.277.828.18305,781
10/13/20157.707.817.577.791,519,962
10/12/20157.747.877.607.72604,678
10/9/20157.417.897.417.69458,064
10/8/20157.327.587.267.41459,521
10/7/20157.287.437.267.30422,110
10/6/20157.417.487.207.23261,057
10/5/20157.207.527.207.44386,464
10/2/20157.157.226.937.18266,476
10/1/20157.187.297.087.12216,183
9/30/20157.207.417.177.20252,827
9/29/20157.247.317.067.11213,785
9/28/20157.477.497.187.21135,310
9/25/20157.677.687.477.49287,501
9/24/20157.587.707.537.61393,216
9/23/20157.737.907.607.63438,247
9/22/20157.747.827.727.74333,639
9/21/20157.838.007.697.76360,775
9/18/20157.807.937.777.80595,981
9/17/20157.877.997.807.86297,804
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center