Towerstream Corporation Historical Stock Prices

TWER 
$1.61
*  
0.06
3.59%
Get TWER Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading TWER now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.65  1.69  1.605  1.61 121,871
07/23/2014 1.65 1.69 1.605 1.61 121,871
07/22/2014 1.68 1.7 1.64 1.67 183,881
07/21/2014 1.6 1.715 1.58 1.69 175,920
07/18/2014 1.61 1.64 1.58 1.6 90,302
07/17/2014 1.6 1.66 1.58 1.6 182,935
07/16/2014 1.64 1.65 1.6 1.6 229,018
07/15/2014 1.74 1.76 1.63 1.64 196,172
07/14/2014 1.76 1.76 1.71 1.74 218,923
07/11/2014 1.72 1.75 1.68 1.72 256,138
07/10/2014 1.69 1.72 1.63 1.71 538,082
07/09/2014 1.68 1.71 1.6 1.71 399,638
07/08/2014 1.79 1.79 1.64 1.68 461,697
07/07/2014 1.89 1.891 1.7 1.82 517,278
07/03/2014 1.97 1.98 1.89 1.9 96,708
07/02/2014 1.95 1.97 1.88 1.97 419,222
07/01/2014 1.95 2.06 1.9 1.94 805,348
06/30/2014 1.72 1.95 1.72 1.94 738,897
06/27/2014 1.64 1.715 1.62 1.71 7,770,305
06/26/2014 1.66 1.74 1.63 1.66 378,403
06/25/2014 1.65 1.73 1.6 1.66 526,671
06/24/2014 1.75 1.82 1.6 1.63 625,808
06/23/2014 1.79 1.86 1.75 1.76 527,820
06/20/2014 1.84 1.84 1.77 1.79 419,039
06/19/2014 1.88 1.895 1.78 1.84 362,198
06/18/2014 1.77 1.87 1.77 1.86 333,873
06/17/2014 1.75 1.79 1.75 1.76 329,588
06/16/2014 1.77 1.81 1.74 1.76 210,601
06/13/2014 1.76 1.79 1.74 1.78 202,554
06/12/2014 1.74 1.83 1.74 1.75 215,464
06/11/2014 1.72 1.78 1.72 1.75 214,786
06/10/2014 1.67 1.7401 1.67 1.74 222,436
06/09/2014 1.68 1.72 1.65 1.67 261,729
06/06/2014 1.67 1.71 1.655 1.67 360,796
06/05/2014 1.72 1.72 1.65 1.66 388,648
06/04/2014 1.81 1.82 1.7 1.71 314,116
06/03/2014 1.93 1.96 1.8 1.82 299,808
06/02/2014 1.95 2 1.9099 1.93 327,756
05/30/2014 1.92 1.96 1.91 1.94 430,884
05/29/2014 1.79 2.04 1.79 1.94 761,512
05/28/2014 1.79 1.85 1.75 1.77 468,925
05/27/2014 1.83 1.84 1.77 1.8 259,082
05/23/2014 1.79 1.8 1.75 1.79 225,350
05/22/2014 1.73 1.85 1.72 1.78 414,631
05/21/2014 1.73 1.74 1.7 1.72 308,951
05/20/2014 1.74 1.77 1.7 1.71 393,552
05/19/2014 1.63 1.77 1.63 1.76 400,447
05/16/2014 1.61 1.62 1.57 1.62 551,383
05/15/2014 1.64 1.6899 1.6 1.62 281,975
05/14/2014 1.7 1.7099 1.64 1.65 543,861
05/13/2014 1.65 1.73 1.55 1.67 1,233,710
05/12/2014 1.55 1.6 1.52 1.53 705,812
05/09/2014 1.46 1.545 1.45 1.53 441,493
05/08/2014 1.62 1.65 1.48 1.48 774,780
05/07/2014 1.75 1.7799 1.62 1.64 698,112
05/06/2014 1.79 1.83 1.71 1.76 533,103
05/05/2014 1.82 1.82 1.78 1.79 216,531
05/02/2014 1.93 1.93 1.82 1.82 290,722
05/01/2014 1.85 1.96 1.83 1.94 602,050
04/30/2014 1.87 1.88 1.8 1.85 246,954
04/29/2014 1.8 1.935 1.8 1.89 423,636
04/28/2014 1.87 1.9301 1.78 1.79 630,384
04/25/2014 1.88 1.94 1.85 1.87 547,052
04/24/2014 1.98 1.98 1.85 1.9 548,567
04/23/2014 1.94 2.01 1.92 1.96 362,730
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?