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 29, 2020
0.4673
0.4673
0.4220
0.4361
1,528,300
-0.01(-2.89%)
May 28, 2020
0.4400
0.4646
0.4385
0.4491
1,412,150
+0.01(+2.07%)
May 27, 2020
0.4500
0.4500
0.4200
0.4400
967,265
-0.01(-2.22%)
May 26, 2020
0.4500
0.4500
0.4300
0.4500
1,212,221
+0.01(+2.25%)
May 22, 2020
0.4355
0.4460
0.4199
0.4401
1,226,400
+0.00(+1.06%)
May 21, 2020
0.4300
0.4490
0.4200
0.4355
993,106
+0.00(+0.97%)
May 20, 2020
0.4400
0.4447
0.4150
0.4313
2,196,520
+0.00(+0.28%)
May 19, 2020
0.4700
0.4800
0.4300
0.4301
1,454,837
-0.04(-8.49%)
May 18, 2020
0.4300
0.5000
0.4300
0.4700
2,294,610
-0.01(-2.77%)
May 15, 2020
0.4700
0.4862
0.4500
0.4834
1,230,300
+0.01(+2.85%)
May 14, 2020
0.4500
0.4900
0.4100
0.4700
1,549,181
+0.01(+2.17%)
May 13, 2020
0.5300
0.5300
0.4500
0.4600
1,376,329
-0.02(-3.36%)
May 12, 2020
0.5001
0.5199
0.4550
0.4760
3,413,513
-0.06(-10.61%)
May 11, 2020
0.5820
0.5820
0.5325
0.5325
1,582,698
-0.05(-8.47%)
May 08, 2020
0.6000
0.6400
0.5747
0.5818
1,797,000
-0.02(-3.83%)
May 07, 2020
0.5505
0.6080
0.5500
0.6050
1,161,020
+0.04(+6.44%)
May 06, 2020
0.6250
0.6350
0.5501
0.5684
2,095,178
-0.04(-7.02%)
May 05, 2020
0.6078
0.6300
0.6020
0.6113
929,471
-0.01(-1.40%)
May 04, 2020
0.6100
0.6400
0.6000
0.6200
1,115,843
+0.01(+1.14%)
May 01, 2020
0.6431
0.6500
0.6000
0.6130
1,132,600
-0.02(-3.28%)
Apr 30, 2020
0.6961
0.6961
0.6000
0.6338
2,594,413
-0.01(-0.97%)
Apr 29, 2020
0.6600
0.7600
0.6400
0.6400
5,552,215
+0.01(+1.59%)
Apr 28, 2020
0.5500
0.6500
0.5400
0.6300
3,844,291
+0.09(+16.67%)
Apr 27, 2020
0.5200
0.5500
0.5100
0.5400
1,636,959
+0.03(+5.47%)
Apr 24, 2020
0.5300
0.5300
0.5050
0.5120
749,100
-0.01(-1.75%)
Apr 23, 2020
0.5200
0.5400
0.5100
0.5211
1,228,910
-0.00(-0.93%)
Apr 22, 2020
0.5300
0.5340
0.5001
0.5260
1,100,670
+0.01(+1.15%)
Apr 21, 2020
0.5300
0.5300
0.4900
0.5200
1,197,623
+0.00(+0.00%)
Apr 20, 2020
0.5100
0.5400
0.4900
0.5200
2,112,975
+0.03(+6.12%)
Apr 17, 2020
0.5135
0.5166
0.4800
0.4900
968,700
-0.02(-3.92%)
Apr 16, 2020
0.4900
0.5100
0.4800
0.5100
1,336,458
+0.01(+2.00%)
Apr 15, 2020
0.4800
0.5200
0.4800
0.5000
1,301,411
-0.00(-0.79%)
Apr 14, 2020
0.4700
0.5200
0.4700
0.5040
954,907
+0.04(+9.02%)
Apr 13, 2020
0.4857
0.4898
0.4350
0.4623
1,105,800
-0.02(-4.97%)
Apr 09, 2020
0.4600
0.5340
0.4530
0.4865
3,015,500
+0.03(+6.95%)
Apr 08, 2020
0.4334
0.4690
0.4250
0.4549
1,939,554
+0.02(+5.79%)
Apr 07, 2020
0.4200
0.4400
0.3900
0.4300
1,984,722
+0.01(+3.19%)
Apr 06, 2020
0.3990
0.4170
0.3718
0.4167
1,534,399
+0.03(+7.56%)
Apr 03, 2020
0.3800
0.3874
0.3611
0.3874
918,000
+0.01(+2.60%)
Apr 02, 2020
0.3761
0.4000
0.3730
0.3776
845,473
-0.00(-0.63%)
Apr 01, 2020
0.4000
0.4100
0.3700
0.3800
1,267,709
-0.03(-7.77%)
Mar 31, 2020
0.3975
0.4120
0.3860
0.4120
1,469,261
+0.03(+8.16%)
Mar 30, 2020
0.4000
0.4100
0.3700
0.3809
1,723,115
-0.03(-7.55%)
Mar 27, 2020
0.4640
0.4640
0.4010
0.4120
2,328,200
-0.02(-4.89%)
Mar 26, 2020
0.3730
0.4541
0.3700
0.4332
5,816,319
+0.04(+11.08%)
Mar 25, 2020
0.3800
0.4000
0.3500
0.3900
2,295,777
-0.01(-2.45%)
Mar 24, 2020
0.3800
0.4000
0.3800
0.3998
1,351,127
+0.02(+6.36%)
Mar 23, 2020
0.3600
0.3967
0.3530
0.3759
1,139,775
+0.04(+11.64%)
Mar 20, 2020
0.4000
0.4650
0.3367
0.3367
2,613,300
-0.06(-15.83%)
Mar 19, 2020
0.3600
0.4200
0.3500
0.4000
1,840,928
+0.04(+11.92%)
Mar 18, 2020
0.3968
0.4000
0.3500
0.3574
1,323,016
-0.04(-10.40%)
Mar 17, 2020
0.3810
0.4120
0.3672
0.3989
1,610,418
+0.02(+4.64%)
Mar 16, 2020
0.3900
0.3999
0.3500
0.3812
1,306,437
-0.02(-4.70%)
Mar 13, 2020
0.3999
0.4100
0.3676
0.4000
1,634,700
+0.04(+11.11%)
Mar 12, 2020
0.4000
0.4000
0.3500
0.3600
2,757,585
-0.07(-15.87%)
Mar 11, 2020
0.4800
0.4830
0.4149
0.4279
1,925,440
-0.06(-12.67%)
Mar 10, 2020
0.5200
0.5300
0.4600
0.4900
1,571,402
+0.02(+4.26%)
Mar 09, 2020
0.5000
0.5200
0.4700
0.4700
1,729,373
-0.07(-13.30%)
Mar 06, 2020
0.5790
0.5800
0.5158
0.5421
1,623,100
-0.05(-8.12%)
Mar 05, 2020
0.6200
0.6200
0.5700
0.5900
1,161,380
-0.03(-5.30%)
Mar 04, 2020
0.6200
0.6350
0.6000
0.6230
979,284
+0.02(+3.66%)
Mar 03, 2020
0.6200
0.6550
0.5700
0.6010
2,421,250
+0.04(+7.90%)
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
.