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 (%)
Jul 31, 2019 3.510 3.530 3.400 3.500 2,368,083 +0.02(+0.57%)
Jul 30, 2019 3.250 3.520 3.110 3.480 2,141,947 +0.18(+5.45%)
Jul 29, 2019 3.320 3.390 3.220 3.300 1,275,594 +0.00(+0.00%)
Jul 26, 2019 3.290 3.330 3.200 3.300 1,313,600 +0.09(+2.80%)
Jul 25, 2019 3.300 3.350 3.180 3.210 1,433,161 -0.09(-2.73%)
Jul 24, 2019 3.000 3.350 3.000 3.300 3,247,997 +0.26(+8.55%)
Jul 23, 2019 3.080 3.090 2.970 3.040 1,171,260 -0.04(-1.30%)
Jul 22, 2019 3.110 3.110 2.960 3.080 1,654,067 -0.06(-1.91%)
Jul 19, 2019 2.940 3.140 2.940 3.140 1,951,200 +0.15(+5.02%)
Jul 18, 2019 3.170 3.190 2.860 2.990 3,349,414 -0.18(-5.68%)
Jul 17, 2019 3.210 3.290 3.130 3.170 1,551,116 -0.05(-1.55%)
Jul 16, 2019 3.200 3.380 3.100 3.220 2,834,846 +0.01(+0.31%)
Jul 15, 2019 3.140 3.210 3.020 3.210 1,810,709 +0.09(+2.88%)
Jul 12, 2019 3.200 3.240 3.100 3.120 1,588,200 -0.09(-2.80%)
Jul 11, 2019 3.250 3.290 3.050 3.210 2,741,815 -0.03(-0.93%)
Jul 10, 2019 3.380 3.430 3.180 3.240 3,281,749 +0.00(+0.00%)
Jul 09, 2019 2.950 3.400 2.930 3.240 5,973,605 +0.24(+8.00%)
Jul 08, 2019 2.840 3.070 2.810 3.000 3,359,138 +0.16(+5.63%)
Jul 05, 2019 2.810 2.880 2.740 2.840 2,860,800 +0.01(+0.35%)
Jul 03, 2019 2.600 2.910 2.560 2.830 4,215,700 +0.22(+8.43%)
Jul 02, 2019 2.680 2.720 2.400 2.610 4,677,357 -0.05(-1.88%)
Jul 01, 2019 2.860 2.900 2.600 2.660 7,875,593 +0.05(+1.92%)
Jun 28, 2019 2.450 2.700 2.400 2.610 19,423,700 +0.23(+9.66%)
Jun 27, 2019 2.060 2.430 2.050 2.380 6,369,681 +0.38(+19.00%)
Jun 26, 2019 2.500 2.550 1.990 2.000 11,766,393 -0.51(-20.32%)
Jun 25, 2019 2.480 2.540 2.400 2.510 2,580,963 +0.02(+0.80%)
Jun 24, 2019 2.570 2.640 2.360 2.490 3,970,397 -0.09(-3.49%)
Jun 21, 2019 2.600 2.640 2.500 2.580 2,601,900 +0.01(+0.39%)
Jun 20, 2019 2.800 2.900 2.560 2.570 4,636,162 -0.22(-7.89%)
Jun 19, 2019 2.690 2.940 2.660 2.790 5,074,154 -0.04(-1.41%)
Jun 18, 2019 2.800 2.900 2.710 2.830 3,153,287 +0.03(+1.07%)
Jun 17, 2019 3.010 3.070 2.770 2.800 4,044,404 -0.19(-6.35%)
Jun 14, 2019 3.050 3.140 2.910 2.990 2,674,700 -0.05(-1.64%)
Jun 13, 2019 2.860 3.230 2.860 3.040 6,916,651 +0.15(+5.19%)
Jun 12, 2019 2.710 2.910 2.650 2.890 4,385,639 +0.15(+5.47%)
Jun 11, 2019 3.000 3.100 2.600 2.740 7,671,985 -0.26(-8.67%)
Jun 10, 2019 2.750 3.150 2.610 3.000 15,949,764 +0.42(+16.28%)
Jun 07, 2019 3.390 3.765 2.020 2.580 26,444,700 -0.83(-24.34%)
Jun 06, 2019 3.600 3.630 3.290 3.410 5,212,559 -0.20(-5.54%)
Jun 05, 2019 4.000 4.010 3.550 3.610 6,547,288 -0.39(-9.75%)
Jun 04, 2019 4.020 4.180 3.950 4.000 3,716,855 +0.03(+0.76%)
Jun 03, 2019 3.920 4.060 3.820 3.970 3,654,747 +0.05(+1.28%)
May 31, 2019 4.050 4.070 3.890 3.920 5,891,500 -0.26(-6.22%)
May 30, 2019 4.370 4.480 4.110 4.180 4,043,777 -0.12(-2.79%)
May 29, 2019 4.630 4.640 4.270 4.300 5,670,613 -0.46(-9.66%)
May 28, 2019 4.800 4.900 4.670 4.760 3,855,279 +0.04(+0.85%)
May 24, 2019 4.530 4.720 4.500 4.720 2,850,100 +0.29(+6.55%)
May 23, 2019 4.810 4.820 4.410 4.430 4,260,475 -0.41(-8.47%)
May 22, 2019 4.850 5.000 4.820 4.840 3,358,004 -0.07(-1.43%)
May 21, 2019 4.680 4.950 4.650 4.910 3,416,484 +0.23(+4.91%)
May 20, 2019 4.500 4.690 4.460 4.680 1,988,802 +0.09(+1.96%)
May 17, 2019 4.580 4.708 4.530 4.590 2,170,900 -0.06(-1.29%)
May 16, 2019 4.470 4.650 4.450 4.650 4,674,104 +0.17(+3.79%)
May 15, 2019 4.390 4.490 4.220 4.480 3,825,365 +0.09(+2.05%)
May 14, 2019 4.120 4.470 4.120 4.390 3,116,339 +0.24(+5.78%)
May 13, 2019 4.250 4.280 3.920 4.150 4,347,134 -0.21(-4.82%)
May 10, 2019 4.480 4.550 4.260 4.360 2,980,300 -0.14(-3.11%)
May 09, 2019 4.450 4.650 4.120 4.500 5,217,457 -0.19(-4.05%)
May 08, 2019 5.100 5.150 4.610 4.690 8,474,583 -0.21(-4.29%)
May 07, 2019 5.140 5.380 4.770 4.900 7,883,448 -0.28(-5.41%)
May 06, 2019 4.640 5.250 4.550 5.180 7,905,288 +0.38(+7.92%)
May 03, 2019 4.470 4.800 4.370 4.800 4,489,500 +0.38(+8.60%)
May 02, 2019 4.460 4.640 4.380 4.420 3,104,125 -0.05(-1.12%)
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.