Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
4.050
4.070
3.890
3.920
5,891,500
-0.26(-6.22%)
May 30, 2019
4.370
4.480
4.110
4.180
4,043,777
-0.12(-2.79%)
May 29, 2019
4.630
4.640
4.270
4.300
5,670,613
-0.46(-9.66%)
May 28, 2019
4.800
4.900
4.670
4.760
3,855,279
+0.04(+0.85%)
May 24, 2019
4.530
4.720
4.500
4.720
2,850,100
+0.29(+6.55%)
May 23, 2019
4.810
4.820
4.410
4.430
4,260,475
-0.41(-8.47%)
May 22, 2019
4.850
5.000
4.820
4.840
3,358,004
-0.07(-1.43%)
May 21, 2019
4.680
4.950
4.650
4.910
3,416,484
+0.23(+4.91%)
May 20, 2019
4.500
4.690
4.460
4.680
1,988,802
+0.09(+1.96%)
May 17, 2019
4.580
4.708
4.530
4.590
2,170,900
-0.06(-1.29%)
May 16, 2019
4.470
4.650
4.450
4.650
4,674,104
+0.17(+3.79%)
May 15, 2019
4.390
4.490
4.220
4.480
3,825,365
+0.09(+2.05%)
May 14, 2019
4.120
4.470
4.120
4.390
3,116,339
+0.24(+5.78%)
May 13, 2019
4.250
4.280
3.920
4.150
4,347,134
-0.21(-4.82%)
May 10, 2019
4.480
4.550
4.260
4.360
2,980,300
-0.14(-3.11%)
May 09, 2019
4.450
4.650
4.120
4.500
5,217,457
-0.19(-4.05%)
May 08, 2019
5.100
5.150
4.610
4.690
8,474,583
-0.21(-4.29%)
May 07, 2019
5.140
5.380
4.770
4.900
7,883,448
-0.28(-5.41%)
May 06, 2019
4.640
5.250
4.550
5.180
7,905,288
+0.38(+7.92%)
May 03, 2019
4.470
4.800
4.370
4.800
4,489,500
+0.38(+8.60%)
May 02, 2019
4.460
4.640
4.380
4.420
3,104,125
-0.05(-1.12%)
May 01, 2019
4.600
4.910
4.410
4.470
5,288,099
-0.09(-1.97%)
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%)
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
.