TEUM - Pareteum Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20194.53004.72004.50004.72004.72002,848,300
May 23, 20194.81004.82004.41004.43004.43004,268,300
May 22, 20194.85005.00004.82004.84004.84003,363,800
May 21, 20194.68004.95004.65004.91004.91003,419,700
May 20, 20194.50004.69004.46004.68004.68001,988,800
May 17, 20194.58004.71004.53004.59004.59002,171,000
May 16, 20194.47004.65004.45004.65004.65004,674,100
May 15, 20194.39004.49004.22004.48004.48003,828,000
May 14, 20194.12004.47004.12004.39004.39003,117,300
May 13, 20194.25004.28003.92004.15004.15004,351,500
May 10, 20194.48004.55004.26004.36004.36002,980,400
May 09, 20194.45004.65004.12004.50004.50005,218,400
May 08, 20195.10005.15004.61004.69004.69008,475,300
May 07, 20195.14005.38004.77004.90004.90007,891,100
May 06, 20194.64005.25004.55005.18005.18007,910,300
May 03, 20194.47004.80004.37004.80004.80004,489,600
May 02, 20194.46004.64004.38004.42004.42003,105,100
May 01, 20194.60004.91004.41004.47004.47005,289,300
Apr 30, 20194.40004.57004.26004.56004.56003,798,800
Apr 29, 20194.14004.57004.12004.33004.33005,919,500
Apr 26, 20194.16004.27003.94004.11004.11004,332,100
Apr 25, 20194.06004.09003.83003.89003.89002,915,300
Apr 24, 20194.19004.23004.06004.07004.07001,969,700
Apr 23, 20194.25004.29004.12004.21004.21002,565,800
Apr 22, 20194.01004.27004.01004.23004.23002,914,100
Apr 18, 20194.01004.12003.88004.10004.10003,275,100
Apr 17, 20193.89004.07003.74003.98003.98003,162,900
Apr 16, 20194.00004.14003.80003.82003.82003,021,900
Apr 15, 20193.98004.03003.75004.01004.01003,179,000
Apr 12, 20194.10004.18004.01004.04004.04002,660,000
Apr 11, 20194.32004.33003.92004.15004.15005,437,200
Apr 10, 20194.35004.49004.07004.43004.43003,807,500
Apr 09, 20194.73004.79004.33004.35004.35007,482,300
Apr 08, 20194.96004.99004.75004.84004.84003,131,200
Apr 05, 20194.97005.03004.85004.96004.96002,632,600
Apr 04, 20195.07005.26004.90004.97004.97004,202,800
Apr 03, 20194.67005.04004.62004.89004.89005,425,600
Apr 02, 20194.55004.67004.51004.64004.64002,796,400
Apr 01, 20194.55004.73004.46004.54004.54002,680,000
Mar 29, 20194.46004.56004.38004.55004.55003,407,600
Mar 28, 20194.91004.97004.37004.46004.46005,816,500
Mar 27, 20194.60004.69004.36004.45004.45002,556,100
Mar 26, 20194.50004.65004.30004.56004.56002,895,100
Mar 25, 20194.57004.81004.38004.43004.43003,829,700
Mar 22, 20194.70004.75004.39004.61004.61004,586,400
Mar 21, 20195.10005.12004.66004.70004.70006,892,500
Mar 20, 20195.40005.47005.12005.15005.15003,990,900
Mar 19, 20195.74005.93004.95005.05005.050010,913,900
Mar 18, 20195.20005.76005.13005.70005.70006,880,700
Mar 15, 20194.80005.29004.80005.21005.21006,125,100
Mar 14, 20194.74005.03004.53004.80004.80004,491,500
Mar 13, 20194.56005.15004.50004.79004.790018,597,200
Mar 12, 20194.24004.30003.90003.91003.91005,248,100
Mar 11, 20193.95004.30003.95004.17004.17004,851,200
Mar 08, 20193.85003.97003.83003.90003.90002,383,600
Mar 07, 20193.67003.92003.53003.88003.88003,169,400
Mar 06, 20193.79003.85003.63003.67003.67002,000,900
Mar 05, 20193.88003.91003.76003.81003.81001,717,100
Mar 04, 20193.94003.95003.63003.85003.85003,251,400
Mar 01, 20194.06004.09003.96003.97003.97001,546,100
Feb 28, 20194.06004.10003.96004.02004.02001,920,300
Feb 27, 20193.81004.11003.77004.06004.06003,824,600
Feb 26, 20193.65003.88003.47003.78003.78003,520,000
Feb 25, 20193.94003.95003.68003.71003.71002,561,000
Feb 22, 20193.78003.96003.74003.91003.91002,166,300
Feb 21, 20193.74003.86003.62003.76003.76002,370,000
Feb 20, 20193.69003.80003.60003.70003.70002,890,400
Feb 19, 20193.72003.74003.35003.64003.64004,144,600
Feb 15, 20193.20003.76003.19003.73003.73007,831,500
Feb 14, 20193.10003.20003.02003.19003.19002,848,800
Feb 13, 20192.94003.05002.92003.00003.00002,614,900
Feb 12, 20192.85002.91002.78002.90002.90001,762,700
Feb 11, 20192.87002.91002.80002.84002.8400912,000
Feb 08, 20192.83002.89002.81002.85002.8500781,300
Feb 07, 20192.88002.91002.70002.91002.91001,616,000
Feb 06, 20192.95003.01002.86002.93002.93002,004,400
Feb 05, 20192.80003.02002.80002.99002.99003,739,600
Feb 04, 20192.67002.80002.65002.79002.79001,992,400
Feb 01, 20192.54002.68002.50002.64002.64001,392,400
Jan 31, 20192.50002.55002.47002.50002.5000768,900
Jan 30, 20192.52002.53002.42002.50002.50001,916,500
Jan 29, 20192.43002.52002.43002.48002.48001,446,800
Jan 28, 20192.36002.55002.35002.48002.48002,663,500
Jan 25, 20192.31002.35002.27002.31002.31001,080,500
Jan 24, 20192.21002.29002.18002.28002.2800534,300
Jan 23, 20192.21002.27002.12002.20002.2000614,500
Jan 22, 20192.28002.34002.18002.20002.2000872,800
Jan 18, 20192.30002.35002.26002.34002.3400922,700
Jan 17, 20192.26002.30002.21002.27002.2700580,100
Jan 16, 20192.25002.27002.21002.26002.2600445,100
Jan 15, 20192.28002.36002.21002.25002.2500987,300
Jan 14, 20192.25002.29002.20002.29002.29001,799,800
Jan 11, 20192.18002.30002.17002.23002.23001,835,600
Jan 10, 20192.10002.21002.05002.15002.15001,100,300
Jan 09, 20192.19002.19002.05002.09002.09001,028,600
Jan 08, 20192.10002.17002.08002.15002.15001,373,400
Jan 07, 20192.02002.07001.99002.05002.0500991,100
Jan 04, 20191.90002.00001.85001.97001.9700981,800
Jan 03, 20191.75001.85001.74001.84001.8400961,800
Jan 02, 20191.70001.75001.67001.75001.7500572,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...