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 (%)
Mar 29, 2019 4.460 4.560 4.380 4.550 3,407,600 +0.05(+1.11%)
Mar 28, 2019 4.910 4.970 4.370 4.500 5,815,955 +0.05(+1.12%)
Mar 27, 2019 4.600 4.690 4.360 4.450 2,555,754 -0.11(-2.41%)
Mar 26, 2019 4.500 4.650 4.300 4.560 2,894,862 +0.13(+2.93%)
Mar 25, 2019 4.570 4.810 4.380 4.430 3,827,080 -0.18(-3.90%)
Mar 22, 2019 4.700 4.750 4.390 4.610 4,586,300 -0.09(-1.91%)
Mar 21, 2019 5.100 5.120 4.660 4.700 6,887,820 -0.45(-8.74%)
Mar 20, 2019 5.400 5.470 5.120 5.150 3,990,940 +0.10(+1.98%)
Mar 19, 2019 5.740 5.930 4.950 5.050 10,895,341 -0.65(-11.40%)
Mar 18, 2019 5.200 5.760 5.130 5.700 6,879,005 +0.49(+9.40%)
Mar 15, 2019 4.800 5.285 4.800 5.210 6,125,000 +0.41(+8.54%)
Mar 14, 2019 4.740 5.030 4.530 4.800 4,491,048 +0.01(+0.21%)
Mar 13, 2019 4.560 5.150 4.500 4.790 18,590,288 +0.88(+22.51%)
Mar 12, 2019 4.240 4.300 3.900 3.910 5,216,471 -0.26(-6.24%)
Mar 11, 2019 3.950 4.300 3.950 4.170 4,849,105 +0.27(+6.92%)
Mar 08, 2019 3.850 3.965 3.830 3.900 2,383,700 +0.02(+0.52%)
Mar 07, 2019 3.670 3.920 3.530 3.880 3,169,638 +0.21(+5.72%)
Mar 06, 2019 3.790 3.850 3.630 3.670 1,997,235 -0.14(-3.67%)
Mar 05, 2019 3.880 3.910 3.760 3.810 1,715,150 -0.04(-1.04%)
Mar 04, 2019 3.940 3.950 3.630 3.850 3,251,357 -0.12(-3.02%)
Mar 01, 2019 4.060 4.090 3.960 3.970 1,546,200 -0.05(-1.24%)
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%)
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.