Towerstream Corporation Common Stock Historical Stock Prices

TWER 
$0.2
*  
0.0425
26.98%
Get TWER Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading TWER now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TWER Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.17 0.2455 0.165 0.20 1,058,841
05/02/2016 0.17 0.2455 0.165 0.2 1,058,841
04/29/2016 0.174 0.174 0.156 0.1575 159,157
04/28/2016 0.166 0.1745 0.1655 0.1655 150,717
04/27/2016 0.17 0.18 0.1655 0.1655 146,410
04/26/2016 0.172 0.179 0.1655 0.1688 232,074
04/25/2016 0.17 0.17 0.1631 0.17 94,053
04/22/2016 0.159 0.18 0.159 0.1702 208,175
04/21/2016 0.1798 0.1798 0.156 0.1694 196,190
04/20/2016 0.18 0.1847 0.165 0.175 201,457
04/19/2016 0.1775 0.1871 0.1751 0.177 137,718
04/18/2016 0.19 0.19 0.166 0.1802 295,829
04/15/2016 0.175 0.189 0.1652 0.175 332,852
04/14/2016 0.179 0.1869 0.16 0.1652 277,810
04/13/2016 0.15 0.179 0.15 0.179 259,939
04/12/2016 0.17 0.17 0.1552 0.159 219,117
04/11/2016 0.162 0.18 0.162 0.17 221,995
04/08/2016 0.1854 0.19 0.1754 0.1801 95,811
04/07/2016 0.1833 0.19 0.12 0.18 512,192
04/06/2016 0.21 0.21 0.1746 0.1746 333,953
04/05/2016 0.19 0.26 0.19 0.2 1,283,552
04/04/2016 0.155 0.2 0.1375 0.19 1,132,942
04/01/2016 0.13 0.17 0.1201 0.15 1,330,634
03/31/2016 0.12 0.129 0.1099 0.1201 460,291
03/30/2016 0.146 0.1499 0.1011 0.1201 355,662
03/29/2016 0.15 0.157 0.135 0.1356 215,626
03/28/2016 0.15 0.1659 0.15 0.15 125,925
03/24/2016 0.1575 0.165 0.152 0.1533 163,744
03/23/2016 0.15 0.169 0.15 0.15 160,967
03/22/2016 0.15 0.17 0.147 0.1495 601,193
03/21/2016 0.18 0.181 0.1365 0.145 647,931
03/18/2016 0.199 0.199 0.18 0.181 207,365
03/17/2016 0.1705 0.22 0.163 0.2031 418,733
03/16/2016 0.261 0.263 0.16 0.163 441,540
03/15/2016 0.209 0.224 0.193 0.219 227,661
03/14/2016 0.206 0.21 0.19 0.1999 92,128
03/11/2016 0.2 0.225 0.1841 0.201 232,617
03/10/2016 0.24 0.24 0.21 0.23 291,161
03/09/2016 0.21 0.24 0.2001 0.234 557,646
03/08/2016 0.23 0.23 0.1956 0.2001 216,387
03/07/2016 0.255 0.265 0.22 0.22 424,490
03/04/2016 0.2413 0.265 0.24 0.25 281,605
03/03/2016 0.275 0.275 0.22 0.2401 553,118
03/02/2016 0.2391 0.2763 0.2391 0.275 477,570
03/01/2016 0.216 0.24 0.2001 0.23 119,887
02/29/2016 0.225 0.2375 0.1999 0.22 518,165
02/26/2016 0.1725 0.229 0.1725 0.2256 259,212
02/25/2016 0.2199 0.2199 0.1903 0.2199 110,747
02/24/2016 0.2 0.2 0.1883 0.1999 40,151
02/23/2016 0.194 0.22 0.1882 0.1982 83,557
02/22/2016 0.196 0.23 0.19 0.19 397,317
02/19/2016 0.2 0.229 0.1882 0.1882 277,128
02/18/2016 0.22 0.2201 0.1999 0.2051 215,365
02/17/2016 0.19 0.232 0.14 0.2 1,698,184
02/16/2016 0.19 0.22 0.1899 0.19 103,895
02/12/2016 0.197 0.1999 0.162 0.1859 150,813
02/11/2016 0.199 0.2299 0.19 0.19 30,196
02/10/2016 0.2 0.2 0.18 0.1999 138,993
02/09/2016 0.19 0.19 0.1727 0.1899 73,355
02/08/2016 0.201 0.201 0.16 0.19 285,401
02/05/2016 0.21 0.225 0.201 0.201 114,917
02/04/2016 0.2098 0.232 0.2049 0.22 247,574
02/03/2016 0.2399 0.2399 0.19 0.2098 698,041
02/02/2016 0.242 0.2449 0.212 0.2399 23,863
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?