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 (%)
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%)
May 01, 2019 4.600 4.910 4.410 4.470 5,288,099 -0.09(-1.97%)
Apr 30, 2019 4.400 4.570 4.260 4.560 3,798,468 +0.23(+5.31%)
Apr 29, 2019 4.140 4.570 4.120 4.330 5,919,260 +0.22(+5.35%)
Apr 26, 2019 4.160 4.270 3.940 4.110 4,332,000 +0.22(+5.66%)
Apr 25, 2019 4.060 4.090 3.830 3.890 2,909,300 -0.18(-4.42%)
Apr 24, 2019 4.190 4.230 4.060 4.070 1,969,590 -0.14(-3.33%)
Apr 23, 2019 4.250 4.290 4.120 4.210 2,565,527 -0.02(-0.47%)
Apr 22, 2019 4.010 4.270 4.010 4.230 2,910,901 +0.13(+3.17%)
Apr 18, 2019 4.010 4.120 3.880 4.100 3,275,100 +0.12(+3.02%)
Apr 17, 2019 3.890 4.070 3.740 3.980 3,162,890 +0.16(+4.19%)
Apr 16, 2019 4.000 4.140 3.800 3.820 3,009,323 -0.19(-4.74%)
Apr 15, 2019 3.980 4.030 3.750 4.010 3,179,049 -0.03(-0.74%)
Apr 12, 2019 4.100 4.180 4.010 4.040 2,660,000 -0.11(-2.65%)
Apr 11, 2019 4.320 4.330 3.920 4.150 5,429,644 -0.28(-6.32%)
Apr 10, 2019 4.350 4.490 4.070 4.430 3,804,166 +0.08(+1.84%)
Apr 09, 2019 4.730 4.790 4.330 4.350 7,482,245 -0.49(-10.12%)
Apr 08, 2019 4.960 4.990 4.750 4.840 3,126,377 -0.12(-2.42%)
Apr 05, 2019 4.970 5.030 4.850 4.960 2,632,500 -0.01(-0.20%)
Apr 04, 2019 5.070 5.260 4.900 4.970 4,202,444 +0.08(+1.64%)
Apr 03, 2019 4.670 5.040 4.620 4.890 5,423,647 +0.25(+5.39%)
Apr 02, 2019 4.550 4.670 4.510 4.640 2,795,910 +0.10(+2.20%)
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.