Quantcast

Pareteum Corporation Common Stock Historical Stock Prices

TEUM 
$2.57
*  
0.22
7.89%
Get TEUM Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading TEUM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    TEUM After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 2.80 2.905 2.555 2.57 4,632,391
06/19/2019 2.69 2.94 2.66 2.79 5,074,154
06/18/2019 2.8 2.9 2.71 2.83 3,154,387
06/17/2019 3.01 3.065 2.765 2.8 4,044,402
06/14/2019 3.05 3.14 2.91 2.99 2,674,792
06/13/2019 2.86 3.23 2.86 3.04 6,916,853
06/12/2019 2.71 2.91 2.65 2.89 4,391,055
06/11/2019 3 3.1 2.6 2.74 7,672,435
06/10/2019 2.75 3.15 2.61 3 15,988,030
06/07/2019 3.39 3.765 2.02 2.58 26,444,740
06/06/2019 3.6 3.635 3.29 3.41 5,212,893
06/05/2019 4 4.01 3.55 3.61 6,548,286
06/04/2019 4.02 4.18 3.95 4 3,737,482
06/03/2019 3.92 4.06 3.82 3.97 3,654,745
05/31/2019 4.05 4.07 3.89 3.92 5,891,523
05/30/2019 4.37 4.48 4.11 4.18 4,043,833
05/29/2019 4.63 4.64 4.27 4.3 5,673,127
05/28/2019 4.8 4.9 4.67 4.76 3,857,278
05/24/2019 4.53 4.72 4.5 4.72 2,850,141
05/23/2019 4.81 4.82 4.41 4.43 4,268,275
05/22/2019 4.85 5 4.82 4.84 3,363,782
05/21/2019 4.68 4.95 4.65 4.91 3,419,694
05/20/2019 4.5 4.69 4.46 4.68 1,988,802
05/17/2019 4.58 4.7083 4.53 4.59 2,170,979
05/16/2019 4.47 4.65 4.45 4.65 4,674,477
05/15/2019 4.39 4.49 4.2181 4.48 3,828,037
05/14/2019 4.12 4.47 4.12 4.39 3,117,344
05/13/2019 4.25 4.28 3.92 4.15 4,351,484
05/10/2019 4.48 4.55 4.26 4.36 2,980,353
05/09/2019 4.45 4.65 4.12 4.5 5,218,440
05/08/2019 5.1 5.15 4.61 4.69 8,475,291
05/07/2019 5.14 5.38 4.7661 4.9 7,891,132
05/06/2019 4.64 5.25 4.55 5.18 7,910,338
05/03/2019 4.47 4.8 4.37 4.8 4,489,589
05/02/2019 4.46 4.64 4.38 4.42 3,105,146
05/01/2019 4.6 4.91 4.41 4.47 5,289,302
04/30/2019 4.4 4.57 4.2601 4.56 3,755,768
04/29/2019 4.14 4.57 4.12 4.33 5,912,854
04/26/2019 4.16 4.27 3.94 4.11 4,329,822
04/25/2019 4.06 4.085 3.83 3.89 2,873,359
04/24/2019 4.19 4.2301 4.06 4.07 1,967,148
04/23/2019 4.25 4.29 4.12 4.21 2,563,466
04/22/2019 4.01 4.27 4.01 4.23 2,905,500
04/18/2019 4.01 4.12 3.88 4.1 3,272,742
04/17/2019 3.89 4.07 3.74 3.98 3,154,684
04/16/2019 4 4.14 3.8 3.82 3,000,939
04/15/2019 3.98 4.03 3.75 4.01 3,171,218
04/12/2019 4.1 4.18 4.01 4.04 2,649,316
04/11/2019 4.32 4.3275 3.92 4.15 5,420,426
04/10/2019 4.35 4.49 4.07 4.43 3,797,515
04/09/2019 4.73 4.79 4.33 4.35 7,476,192
04/08/2019 4.96 4.985 4.75 4.84 3,116,834
04/05/2019 4.97 5.03 4.85 4.96 2,628,352
04/04/2019 5.07 5.26 4.9 4.97 4,194,122
04/03/2019 4.67 5.04 4.62 4.89 5,415,484
04/02/2019 4.55 4.67 4.51 4.64 2,792,820
04/01/2019 4.55 4.73 4.46 4.54 2,676,496
03/29/2019 4.46 4.56 4.38 4.55 3,405,938
03/28/2019 4.91 4.97 4.37 4.46 5,812,311
03/27/2019 4.6 4.69 4.36 4.45 2,553,097
03/26/2019 4.5 4.65 4.3 4.56 2,893,639
03/25/2019 4.57 4.81 4.38 4.43 3,811,333
03/22/2019 4.7 4.75 4.39 4.61 4,577,929
03/21/2019 5.1 5.12 4.66 4.7 6,872,716
03/20/2019 5.4 5.47 5.12 5.15 3,983,802
03/19/2019 5.74 5.93 4.95 5.05 10,888,120
*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?



Smart Portfolio