Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pareteum Corp (NQ: TEUM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.640 1.710 1.600 1.690 688,000 +0.05(+3.05%)
Dec 28, 2018 1.600 1.660 1.560 1.640 875,300 +0.05(+3.14%)
Dec 27, 2018 1.550 1.600 1.450 1.590 776,878 +0.05(+3.25%)
Dec 26, 2018 1.530 1.550 1.480 1.540 718,214 +0.03(+1.99%)
Dec 24, 2018 1.550 1.550 1.510 1.510 323,200 -0.06(-3.82%)
Dec 21, 2018 1.540 1.580 1.480 1.570 1,302,800 +0.02(+1.29%)
Dec 20, 2018 1.550 1.650 1.500 1.550 1,522,564 +0.08(+5.44%)
Dec 19, 2018 1.510 1.540 1.470 1.470 647,012 -0.05(-3.29%)
Dec 18, 2018 1.470 1.560 1.470 1.520 786,729 +0.05(+3.40%)
Dec 17, 2018 1.630 1.660 1.450 1.470 1,360,085 -0.16(-9.82%)
Dec 14, 2018 1.630 1.680 1.620 1.630 347,800 -0.02(-1.21%)
Dec 13, 2018 1.730 1.730 1.630 1.650 511,862 -0.02(-1.20%)
Dec 12, 2018 1.680 1.680 1.550 1.670 1,170,431 +0.02(+1.21%)
Dec 11, 2018 1.700 1.710 1.630 1.650 588,370 -0.03(-1.79%)
Dec 10, 2018 1.720 1.760 1.660 1.680 722,727 -0.04(-2.33%)
Dec 07, 2018 1.700 1.780 1.670 1.720 519,800 +0.02(+1.18%)
Dec 06, 2018 1.740 1.750 1.640 1.700 841,118 -0.05(-2.86%)
Dec 04, 2018 1.800 1.810 1.750 1.750 691,000 -0.07(-3.85%)
Dec 03, 2018 1.890 1.920 1.780 1.820 833,519 -0.04(-2.15%)
Nov 30, 2018 1.880 1.890 1.820 1.860 430,000 -0.01(-0.53%)
Nov 29, 2018 1.880 1.900 1.660 1.870 1,384,837 +0.01(+0.54%)
Nov 28, 2018 1.870 1.880 1.840 1.860 421,770 -0.02(-1.06%)
Nov 27, 2018 1.910 1.930 1.860 1.880 424,570 +0.00(+0.00%)
Nov 26, 2018 1.950 1.950 1.840 1.880 701,255 -0.03(-1.57%)
Nov 23, 2018 1.900 1.950 1.900 1.910 273,400 +0.01(+0.53%)
Nov 21, 2018 1.900 1.900 1.900 0 +0.07(+3.83%)
Nov 20, 2018 1.820 1.840 1.730 1.830 1,319,575 -0.05(-2.66%)
Nov 19, 2018 2.000 2.010 1.860 1.880 1,273,382 -0.15(-7.39%)
Nov 16, 2018 1.990 2.040 1.930 2.030 1,106,300 +0.02(+1.00%)
Nov 15, 2018 2.050 2.050 1.980 2.010 426,722 -0.03(-1.47%)
Nov 14, 2018 1.980 2.080 1.980 2.040 1,136,291 +0.06(+3.03%)
Nov 13, 2018 2.050 2.150 1.810 1.980 2,924,697 -0.17(-7.91%)
Nov 12, 2018 2.150 2.240 2.120 2.150 564,825 -0.07(-3.15%)
Nov 09, 2018 2.250 2.360 2.120 2.220 1,108,400 -0.12(-5.13%)
Nov 08, 2018 2.160 2.350 2.140 2.340 1,326,951 +0.05(+2.18%)
Nov 07, 2018 2.180 2.320 2.130 2.290 1,658,119 +0.17(+8.02%)
Nov 06, 2018 2.080 2.120 2.060 2.120 566,510 +0.04(+1.92%)
Nov 05, 2018 2.150 2.150 2.050 2.080 869,106 -0.07(-3.26%)
Nov 02, 2018 2.110 2.150 2.050 2.150 998,100 +0.01(+0.47%)
Nov 01, 2018 2.190 2.200 2.070 2.140 1,331,183 -0.03(-1.38%)
Oct 31, 2018 2.180 2.220 2.150 2.170 697,024 -0.01(-0.46%)
Oct 30, 2018 2.230 2.230 2.170 2.180 486,714 -0.05(-2.24%)
Oct 29, 2018 2.230 2.280 2.200 2.230 526,316 +0.00(+0.00%)
Oct 26, 2018 2.250 2.250 2.160 2.230 692,300 -0.04(-1.76%)
Oct 25, 2018 2.280 2.350 2.250 2.270 624,229 +0.02(+0.89%)
Oct 24, 2018 2.250 2.450 2.230 2.250 1,376,462 +0.05(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.