Towerstream Corporation Historical Stock Prices

TWER 
$2.08
*  
0.05
2.35%
Get TWER Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

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  2.17  2.19  2.08  2.08 56,560
04/24/2015 2.19 2.19 2.08 2.08 56,560
04/23/2015 2.11 2.16 2.11 2.13 80,232
04/22/2015 2.08 2.13 2.02 2.125 111,706
04/21/2015 2.11 2.15 2.06 2.09 79,075
04/20/2015 2.11 2.15 2.11 2.13 37,807
04/17/2015 2.15 2.15 2.07 2.13 144,227
04/16/2015 2.16 2.18 2.1 2.18 52,514
04/15/2015 2.16 2.16 2.11 2.13 88,302
04/14/2015 2.18 2.19 2.12 2.16 82,001
04/13/2015 2.16 2.17 2.14 2.16 64,787
04/10/2015 2.19 2.19 2.13 2.18 82,569
04/09/2015 2.19 2.24 2.16 2.16 107,586
04/08/2015 2.21 2.24 2.2 2.2 110,138
04/07/2015 2.25 2.26 2.2 2.21 91,856
04/06/2015 2.24 2.25 2.22 2.22 63,342
04/02/2015 2.27 2.28 2.22 2.26 100,996
04/01/2015 2.14 2.29 2.14 2.28 136,718
03/31/2015 2.11 2.21 2.11 2.16 44,172
03/30/2015 2.14 2.19 2.11 2.12 45,672
03/27/2015 2.17 2.18 2.11 2.15 36,690
03/26/2015 2.12 2.19 2.12 2.15 52,481
03/25/2015 2.19 2.2 2.12 2.12 63,338
03/24/2015 2.25 2.25 2.12 2.18 124,398
03/23/2015 2.24 2.25 2.18 2.25 123,856
03/20/2015 2.19 2.27 2.17 2.23 126,910
03/19/2015 2.14 2.19 2.11 2.19 97,463
03/18/2015 2.18 2.23 2.1 2.14 242,058
03/17/2015 2.22 2.22 2.12 2.21 248,274
03/16/2015 2.2 2.3 2.1 2.245 138,994
03/13/2015 2.1 2.2 1.62 2.2 370,237
03/12/2015 2.1 2.19 2.09 2.14 234,717
03/11/2015 2.1 2.2 2.09 2.1 219,039
03/10/2015 2.215 2.22 2.04 2.09 531,006
03/09/2015 2.23 2.27 2.19 2.2 97,674
03/06/2015 2.21 2.26 2.16 2.25 137,785
03/05/2015 2.25 2.3 2.18 2.23 156,780
03/04/2015 2.2 2.24 2.18 2.24 85,267
03/03/2015 2.18 2.25 2.17 2.24 23,085
03/02/2015 2.25 2.25 2.19 2.21 61,534
02/27/2015 2.24 2.27 2.16 2.26 111,677
02/26/2015 2.19 2.23 2.13 2.21 48,620
02/25/2015 2.23 2.26 2.05 2.16 179,863
02/24/2015 2.31 2.33 2.22 2.25 96,248
02/23/2015 2.32 2.32 2.2 2.29 113,208
02/20/2015 2.305 2.3199 2.28 2.3 53,486
02/19/2015 2.24 2.33 2.2301 2.29 111,947
02/18/2015 2.28 2.3 2.22 2.24 99,275
02/17/2015 2.2 2.31 2.2 2.26 86,053
02/13/2015 2.11 2.26 2.041 2.24 123,737
02/12/2015 2.41 2.447 2.09 2.11 435,628
02/11/2015 2.55 2.55 2.38 2.47 204,421
02/10/2015 2.47 2.54 2.37 2.54 218,156
02/09/2015 2.36 2.48 2.36 2.46 112,412
02/06/2015 2.43 2.43 2.35 2.41 157,586
02/05/2015 2.38 2.41 2.36 2.4 272,606
02/04/2015 2.32 2.4 2.32 2.39 96,140
02/03/2015 2.28 2.4 2.24 2.35 150,897
02/02/2015 2.23 2.28 2.17 2.28 103,165
01/30/2015 2.22 2.24 2.16 2.22 128,207
01/29/2015 2.25 2.2799 2.1 2.23 138,858
01/28/2015 2.1 2.24 2.07 2.21 215,419
01/27/2015 2.06 2.18 2.06 2.13 76,716
01/26/2015 2.05 2.15 2.05 2.1 161,843
*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?