$11.25 +0.14 (%) Tangoe Inc - NASDAQ

Jul. 31, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNGO historical data

Date Open High Low Close Volume
7/30/201510.9411.2110.8911.11149,547
7/29/201511.0611.1810.8611.00150,952
7/28/201511.3311.3311.0111.10225,396
7/27/201511.3011.4811.1211.2989,854
7/24/201511.4511.5511.3411.3693,459
7/23/201511.4711.7411.3511.50116,312
7/22/201511.5711.7311.5011.5355,630
7/21/201511.7511.8911.5111.63163,497
7/20/201512.1112.1111.7311.74130,877
7/17/201512.6412.7211.5212.10342,658
7/16/201512.6712.9912.4912.85164,098
7/15/201512.5612.6312.3212.58104,884
7/14/201512.5712.6212.4612.53102,113
7/13/201512.6412.7512.4312.55145,789
7/10/201512.7312.8612.3512.63165,639
7/9/201512.4612.7012.4012.60274,406
7/8/201512.1112.2511.9112.22146,942
7/7/201512.1812.2311.8112.19144,191
7/6/201512.2812.3912.1312.14110,871
7/2/201512.7112.7112.3512.4488,635
7/1/201512.6713.0012.5312.64132,475
6/30/201512.7512.7512.5212.58147,587
6/29/201512.7812.9512.5812.59155,728
6/26/201513.0413.1412.5612.95445,326
6/25/201513.0213.0812.8412.99151,970
6/24/201512.9713.1212.9212.9677,575
6/23/201513.0013.1412.9013.02196,177
6/22/201513.0313.1512.8713.00168,571
6/19/201513.1613.1612.9312.93297,194
6/18/201512.7513.3412.7213.12176,603
6/17/201513.0913.1212.9413.04138,314
6/16/201513.1013.1012.9313.04159,218
6/15/201513.1713.3112.8213.03141,657
6/12/201513.1513.2713.1013.2097,200
6/11/201513.1213.2413.0913.15414,968
6/10/201512.7413.2812.7413.11166,490
6/9/201512.6213.0012.6212.70144,264
6/8/201512.7613.1412.5712.66169,026
6/5/201512.8212.9812.6912.75193,511
6/4/201512.8813.0312.7212.8164,861
6/3/201512.8613.1012.8312.97131,089
6/2/201512.6812.9212.4912.81125,815
6/1/201512.8012.8312.5812.7483,548
5/29/201512.7212.8312.5812.71115,930
5/28/201512.8312.8812.6912.7394,309
5/27/201512.5912.9512.4212.8380,716
5/26/201513.0013.0012.3812.59131,460
5/22/201513.1413.2012.8013.02124,066
5/21/201513.1013.2813.1013.15103,742
5/20/201513.2013.2213.0813.14175,838
5/19/201513.3913.9613.1313.20130,983
5/18/201513.3313.5612.9313.39195,702
5/15/201513.5813.7013.2613.36169,872
5/14/201513.4613.7113.2213.54176,161
5/13/201513.4713.5513.2313.35111,416
5/12/201513.3913.5213.1413.49172,757
5/11/201513.2913.5013.1513.42171,573
5/8/201513.6013.6012.8213.29547,547
5/7/201513.5914.2113.5914.11174,679
5/6/201514.0314.2513.2014.08198,413
5/5/201514.2214.3913.9014.03328,175
5/4/201514.0814.3214.0214.30144,415
5/1/201513.6814.1313.5614.08165,106
4/30/201514.0714.3413.4813.68242,024
4/29/201514.2614.4014.0114.1787,360
4/28/201514.2514.5614.2514.29176,442
4/27/201514.3814.6814.1014.22133,705
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
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!