Skip to main content
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 (%)
Sep 30, 2019 1.380 1.380 1.280 1.290 4,446,240 -0.04(-3.01%)
Sep 27, 2019 1.290 1.400 1.240 1.330 4,764,900 +0.04(+3.10%)
Sep 26, 2019 1.330 1.350 1.203 1.290 5,323,394 -0.04(-3.01%)
Sep 25, 2019 1.210 1.400 1.150 1.330 8,521,177 +0.10(+8.13%)
Sep 24, 2019 1.450 1.470 1.100 1.230 10,026,211 -0.18(-12.77%)
Sep 23, 2019 1.670 1.690 1.390 1.410 7,707,833 -0.26(-15.57%)
Sep 20, 2019 1.570 1.680 1.510 1.670 13,929,200 -0.17(-9.24%)
Sep 19, 2019 1.910 1.940 1.800 1.840 3,987,541 -0.07(-3.66%)
Sep 18, 2019 2.070 2.110 1.900 1.910 3,374,435 -0.10(-4.98%)
Sep 17, 2019 2.290 2.330 1.950 2.010 5,808,992 -0.24(-10.67%)
Sep 16, 2019 2.210 2.320 2.120 2.250 2,561,767 +0.02(+0.90%)
Sep 13, 2019 2.100 2.310 2.090 2.230 4,274,200 +0.16(+7.73%)
Sep 12, 2019 2.070 2.220 2.050 2.070 3,764,134 +0.05(+2.48%)
Sep 11, 2019 1.960 2.080 1.910 2.020 3,128,131 +0.07(+3.59%)
Sep 10, 2019 1.920 1.980 1.840 1.950 2,948,229 +0.05(+2.63%)
Sep 09, 2019 1.910 1.950 1.810 1.900 2,783,525 +0.02(+1.06%)
Sep 06, 2019 1.980 2.020 1.870 1.880 3,849,800 -0.06(-3.09%)
Sep 05, 2019 1.820 2.140 1.720 1.940 7,269,717 +0.23(+13.45%)
Sep 04, 2019 2.070 2.080 1.700 1.710 6,887,830 -0.36(-17.39%)
Sep 03, 2019 2.050 2.150 1.950 2.070 3,212,983 -0.07(-3.27%)
Aug 30, 2019 2.170 2.220 2.070 2.140 2,336,400 -0.03(-1.38%)
Aug 29, 2019 2.300 2.320 2.150 2.170 3,457,904 -0.10(-4.41%)
Aug 28, 2019 2.290 2.400 2.220 2.270 3,357,009 -0.06(-2.58%)
Aug 27, 2019 2.300 2.390 2.110 2.330 5,262,570 -0.14(-5.67%)
Aug 26, 2019 2.810 2.820 2.160 2.470 5,363,447 -0.29(-10.51%)
Aug 23, 2019 2.860 2.900 2.735 2.760 1,912,300 -0.13(-4.50%)
Aug 22, 2019 2.950 2.950 2.860 2.890 1,883,301 -0.05(-1.70%)
Aug 21, 2019 3.000 3.030 2.910 2.940 2,324,289 -0.04(-1.34%)
Aug 20, 2019 3.150 3.180 2.920 2.980 2,188,166 -0.17(-5.40%)
Aug 19, 2019 3.080 3.240 2.960 3.150 2,586,819 +0.09(+2.94%)
Aug 16, 2019 2.930 3.160 2.890 3.060 2,912,700 +0.18(+6.25%)
Aug 15, 2019 2.840 2.900 2.730 2.880 2,339,187 +0.06(+2.13%)
Aug 14, 2019 2.850 2.890 2.700 2.820 2,602,836 -0.12(-4.08%)
Aug 13, 2019 2.950 2.990 2.790 2.940 2,387,775 -0.02(-0.68%)
Aug 12, 2019 3.010 3.040 2.920 2.960 1,810,498 +0.00(+0.00%)
Aug 09, 2019 3.030 3.050 2.750 2.960 4,306,400 -0.10(-3.27%)
Aug 08, 2019 3.210 3.270 2.920 3.060 3,931,213 -0.13(-4.08%)
Aug 07, 2019 3.670 3.820 3.120 3.190 6,976,699 -0.47(-12.84%)
Aug 06, 2019 3.500 3.770 3.340 3.660 4,971,925 +0.15(+4.27%)
Aug 05, 2019 3.540 3.550 3.210 3.510 3,613,612 -0.04(-1.13%)
Aug 02, 2019 3.540 3.660 3.370 3.550 2,153,300 +0.11(+3.20%)
Aug 01, 2019 3.490 3.750 3.370 3.440 3,201,500 -0.06(-1.71%)
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%)
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.