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 (%)
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%)
Apr 01, 2019 4.550 4.730 4.460 4.540 2,679,671 -0.01(-0.22%)
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%)
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%)
Dec 03, 2018 1.890 1.920 1.780 1.820 833,519 -0.04(-2.15%)
Nov 30, 2018 1.880 1.890 1.820 1.860 430,000 -0.01(-0.53%)
Nov 29, 2018 1.880 1.900 1.660 1.870 1,384,837 +0.01(+0.54%)
Nov 28, 2018 1.870 1.880 1.840 1.860 421,770 -0.02(-1.06%)
Nov 27, 2018 1.910 1.930 1.860 1.880 424,570 +0.00(+0.00%)
Nov 26, 2018 1.950 1.950 1.840 1.880 701,255 -0.03(-1.57%)
Nov 23, 2018 1.900 1.950 1.900 1.910 273,400 +0.01(+0.53%)
Nov 21, 2018 1.900 1.900 1.900 0 +0.07(+3.83%)
Nov 20, 2018 1.820 1.840 1.730 1.830 1,319,575 -0.05(-2.66%)
Nov 19, 2018 2.000 2.010 1.860 1.880 1,273,382 -0.15(-7.39%)
Nov 16, 2018 1.990 2.040 1.930 2.030 1,106,300 +0.02(+1.00%)
Nov 15, 2018 2.050 2.050 1.980 2.010 426,722 -0.03(-1.47%)
Nov 14, 2018 1.980 2.080 1.980 2.040 1,136,291 +0.06(+3.03%)
Nov 13, 2018 2.050 2.150 1.810 1.980 2,924,697 -0.17(-7.91%)
Nov 12, 2018 2.150 2.240 2.120 2.150 564,825 -0.07(-3.15%)
Nov 09, 2018 2.250 2.360 2.120 2.220 1,108,400 -0.12(-5.13%)
Nov 08, 2018 2.160 2.350 2.140 2.340 1,326,951 +0.05(+2.18%)
Nov 07, 2018 2.180 2.320 2.130 2.290 1,658,119 +0.17(+8.02%)
Nov 06, 2018 2.080 2.120 2.060 2.120 566,510 +0.04(+1.92%)
Nov 05, 2018 2.150 2.150 2.050 2.080 869,106 -0.07(-3.26%)
Nov 02, 2018 2.110 2.150 2.050 2.150 998,100 +0.01(+0.47%)
Nov 01, 2018 2.190 2.200 2.070 2.140 1,331,183 -0.03(-1.38%)
Oct 31, 2018 2.180 2.220 2.150 2.170 697,024 -0.01(-0.46%)
Oct 30, 2018 2.230 2.230 2.170 2.180 486,714 -0.05(-2.24%)
Oct 29, 2018 2.230 2.280 2.200 2.230 526,316 +0.00(+0.00%)
Oct 26, 2018 2.250 2.250 2.160 2.230 692,300 -0.04(-1.76%)
Oct 25, 2018 2.280 2.350 2.250 2.270 624,229 +0.02(+0.89%)
Oct 24, 2018 2.250 2.450 2.230 2.250 1,376,462 +0.05(+2.27%)
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.