$7.63 +0.13 (%) Tangoe Inc - NASDAQ

Sep. 2, 2015 | 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
9/1/20157.347.717.347.50382,597
8/31/20157.547.637.477.50225,021
8/28/20157.417.707.417.55361,986
8/27/20157.477.597.307.47236,083
8/26/20157.517.637.237.43336,169
8/25/20157.558.137.277.37356,978
8/24/20157.277.537.197.32445,483
8/21/20157.597.877.557.57366,850
8/20/20157.957.957.647.78407,005
8/19/20158.088.087.787.99204,835
8/18/20158.168.217.868.11185,026
8/17/20157.938.177.828.16237,777
8/14/20157.928.057.798.03192,133
8/13/20157.717.937.627.90414,948
8/12/20157.877.907.637.74975,397
8/11/20157.808.057.757.942,011,069
8/10/20157.177.956.987.891,428,490
8/7/20158.058.056.577.091,959,067
8/6/201510.4711.3510.2710.35315,906
8/5/201510.5010.6410.3710.38138,698
8/4/201510.6710.8110.4910.4979,560
8/3/201511.0011.1510.5910.70187,465
7/31/201511.1511.5710.9611.02232,059
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
  • Showing 1-100 of 1,032 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!