$8.38 +0.03 (%) Tangoe Inc - NASDAQ

Sep. 28, 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
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
7/14/20168.018.017.787.9097,115
7/13/20167.998.077.637.94121,154
7/12/20167.858.027.647.9494,986
7/11/20167.827.877.737.8285,156
7/8/20167.617.767.497.76152,802
7/7/20167.587.637.467.55184,648
7/6/20167.617.877.587.75155,183
7/5/20167.617.697.507.63107,673
7/1/20167.697.857.577.67162,437
6/30/20167.357.777.257.72278,390
6/29/20167.297.397.147.35366,275
6/28/20166.937.266.927.22270,952
6/27/20167.527.566.816.91297,301
6/24/20167.657.757.447.591,722,672
6/23/20169.269.427.908.063,858,132
6/22/20169.179.389.069.20126,249
6/21/20169.209.269.069.17107,884
6/20/20169.119.368.849.26159,888
6/17/20169.079.128.979.03220,231
6/16/20168.889.498.709.02308,113
6/15/20168.388.988.348.95368,327
6/14/20167.788.437.788.34226,657
6/13/20167.887.987.707.81249,552
6/10/20167.988.037.797.93127,719
6/9/20168.058.247.988.0180,223
6/8/20168.248.298.078.0978,980
6/7/20167.988.267.958.24124,957
6/6/20167.878.077.817.99110,120
6/3/20167.937.957.837.88135,609
6/2/20168.108.367.937.98141,451
6/1/20167.958.177.858.15159,386
5/31/20167.798.057.758.01254,230
5/27/20167.717.797.557.77130,510
5/26/20167.817.867.627.72182,748
5/25/20167.837.927.707.81160,816
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center