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 (%)
Feb 28, 2019 4.060 4.100 3.960 4.020 1,917,086 -0.04(-0.99%)
Feb 27, 2019 3.810 4.110 3.770 4.060 3,759,173 +0.28(+7.41%)
Feb 26, 2019 3.650 3.880 3.470 3.780 3,513,733 +0.07(+1.89%)
Feb 25, 2019 3.940 3.950 3.680 3.710 2,554,640 -0.20(-5.12%)
Feb 22, 2019 3.780 3.960 3.740 3.910 2,166,300 +0.15(+3.99%)
Feb 21, 2019 3.740 3.860 3.620 3.760 2,369,983 +0.06(+1.62%)
Feb 20, 2019 3.690 3.800 3.600 3.700 2,888,393 +0.06(+1.65%)
Feb 19, 2019 3.720 3.740 3.350 3.640 4,144,086 -0.09(-2.41%)
Feb 15, 2019 3.200 3.755 3.190 3.730 7,831,400 +0.54(+16.93%)
Feb 14, 2019 3.100 3.200 3.020 3.190 2,841,291 +0.19(+6.33%)
Feb 13, 2019 2.940 3.050 2.920 3.000 2,613,125 +0.10(+3.45%)
Feb 12, 2019 2.850 2.910 2.780 2.900 1,757,694 +0.06(+2.11%)
Feb 11, 2019 2.870 2.910 2.800 2.840 912,000 -0.01(-0.35%)
Feb 08, 2019 2.830 2.890 2.810 2.850 781,300 -0.06(-2.06%)
Feb 07, 2019 2.880 2.910 2.700 2.910 1,613,348 -0.02(-0.68%)
Feb 06, 2019 2.950 3.010 2.860 2.930 2,002,905 -0.06(-2.01%)
Feb 05, 2019 2.800 3.020 2.800 2.990 3,738,305 +0.20(+7.17%)
Feb 04, 2019 2.670 2.800 2.650 2.790 1,990,505 +0.15(+5.68%)
Feb 01, 2019 2.540 2.675 2.500 2.640 1,392,400 +0.14(+5.60%)
Jan 31, 2019 2.500 2.550 2.470 2.500 768,929 +0.00(+0.00%)
Jan 30, 2019 2.520 2.530 2.420 2.500 1,914,297 +0.02(+0.81%)
Jan 29, 2019 2.430 2.520 2.430 2.480 1,446,826 +0.00(+0.00%)
Jan 28, 2019 2.360 2.550 2.351 2.480 2,662,030 +0.17(+7.36%)
Jan 25, 2019 2.310 2.350 2.270 2.310 1,080,500 +0.03(+1.32%)
Jan 24, 2019 2.210 2.290 2.180 2.280 534,309 +0.08(+3.64%)
Jan 23, 2019 2.210 2.270 2.120 2.200 614,539 +0.00(+0.00%)
Jan 22, 2019 2.280 2.340 2.180 2.200 870,827 -0.14(-5.98%)
Jan 18, 2019 2.300 2.350 2.260 2.340 922,700 +0.07(+3.08%)
Jan 17, 2019 2.260 2.300 2.210 2.270 578,517 +0.01(+0.44%)
Jan 16, 2019 2.250 2.270 2.210 2.260 445,113 +0.01(+0.44%)
Jan 15, 2019 2.280 2.360 2.210 2.250 987,345 -0.04(-1.75%)
Jan 14, 2019 2.250 2.290 2.200 2.290 1,799,751 +0.06(+2.69%)
Jan 11, 2019 2.180 2.300 2.170 2.230 1,835,600 +0.08(+3.72%)
Jan 10, 2019 2.100 2.210 2.050 2.150 1,099,342 +0.06(+2.87%)
Jan 09, 2019 2.190 2.190 2.050 2.090 1,028,551 -0.06(-2.79%)
Jan 08, 2019 2.100 2.170 2.080 2.150 1,372,489 +0.10(+4.88%)
Jan 07, 2019 2.020 2.070 1.990 2.050 991,142 +0.08(+4.06%)
Jan 04, 2019 1.900 2.000 1.850 1.970 982,000 +0.13(+7.07%)
Jan 03, 2019 1.750 1.850 1.740 1.840 961,816 +0.09(+5.14%)
Jan 02, 2019 1.700 1.750 1.670 1.750 566,760 +0.06(+3.55%)
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%)
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.