Towerstream Corporation Stock Price History | Historical TWER Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	2.670	2.680	2.540	2.590	0	-0.08(-3.00%)
May 21, 2013	2.600	2.710	2.540	2.670	0	+0.11(+4.30%)
May 20, 2013	2.590	2.590	2.530	2.560	0	-0.04(-1.54%)
May 17, 2013	2.550	2.610	2.490	2.600	0	+0.05(+1.96%)
May 16, 2013	2.510	2.600	2.500	2.550	178,659	+0.03(+1.19%)
May 15, 2013	2.600	2.630	2.510	2.520	0	+0.01(+0.40%)
May 13, 2013	2.360	2.510	2.320	2.510	0	+0.15(+6.36%)
May 10, 2013	2.330	2.380	2.315	2.360	0	-0.10(-4.07%)
May 09, 2013	2.420	2.460	2.330	2.460	0	+0.05(+2.07%)
May 08, 2013	2.300	2.440	2.250	2.410	0	+0.12(+5.24%)
May 07, 2013	2.390	2.450	2.240	2.290	0	-0.10(-4.18%)
May 06, 2013	2.490	2.490	2.350	2.390	0	-0.09(-3.63%)
May 03, 2013	2.450	2.480	2.420	2.480	0	+0.06(+2.48%)
May 02, 2013	2.330	2.460	2.310	2.420	0	+0.10(+4.31%)
May 01, 2013	2.380	2.390	2.260	2.320	0	-0.08(-3.33%)
Apr 30, 2013	2.370	2.400	2.340	2.400	0	+0.00(+0.00%)
Apr 29, 2013	2.410	2.420	2.335	2.400	185,719	+0.01(+0.42%)
Apr 26, 2013	2.400	2.420	2.390	2.390	305,048	-0.03(-1.24%)
Apr 25, 2013	2.400	2.490	2.370	2.420	473,775	+0.12(+5.22%)
Apr 24, 2013	2.370	2.370	2.290	2.300	264,242	-0.06(-2.54%)
Apr 23, 2013	2.350	2.380	2.290	2.360	285,153	+0.03(+1.29%)
Apr 22, 2013	2.340	2.350	2.260	2.330	398,506	+0.02(+0.87%)
Apr 19, 2013	2.370	2.370	2.290	2.310	313,250	-0.07(-2.94%)
Apr 18, 2013	2.290	2.390	2.230	2.380	649,736	+0.08(+3.48%)
Apr 17, 2013	2.510	2.520	2.280	2.300	533,582	-0.21(-8.37%)
Apr 16, 2013	2.290	2.540	2.290	2.510	674,715	+0.24(+10.57%)
Apr 15, 2013	2.220	2.430	2.210	2.270	761,731	+0.05(+2.25%)
Apr 12, 2013	2.270	2.300	2.200	2.220	182,472	-0.07(-3.06%)
Apr 11, 2013	2.190	2.300	2.180	2.290	219,528	+0.10(+4.57%)
Apr 10, 2013	2.190	2.245	2.190	2.190	368,859	+0.00(+0.00%)
Apr 09, 2013	2.220	2.250	2.190	2.190	193,058	-0.03(-1.35%)
Apr 08, 2013	2.220	2.270	2.190	2.220	354,222	-0.02(-0.89%)
Apr 05, 2013	2.200	2.330	2.180	2.240	584,476	+0.00(+0.00%)
Apr 04, 2013	2.110	2.250	2.110	2.240	754,436	+0.16(+7.69%)
Apr 03, 2013	2.180	2.200	2.055	2.080	511,664	-0.10(-4.59%)
Apr 02, 2013	2.090	2.240	2.090	2.180	573,312	+0.06(+2.83%)
Apr 01, 2013	2.260	2.260	2.050	2.120	811,486	-0.11(-4.93%)
Mar 28, 2013	2.250	2.260	2.210	2.230	663,494	-0.01(-0.45%)
Mar 27, 2013	2.330	2.330	2.120	2.240	1,138,628	-0.07(-3.03%)
Mar 26, 2013	2.410	2.420	2.300	2.310	492,555	-0.05(-2.12%)
Mar 25, 2013	2.350	2.370	2.300	2.360	458,160	+0.00(+0.00%)
Mar 22, 2013	2.350	2.419	2.310	2.360	600,061	-0.01(-0.42%)
Mar 21, 2013	2.400	2.450	2.300	2.370	653,611	-0.02(-1.04%)
Mar 20, 2013	2.450	2.470	2.360	2.395	508,687	-0.02(-1.03%)
Mar 19, 2013	2.660	2.660	2.200	2.420	2,334,053	-0.29(-10.70%)
Mar 18, 2013	2.730	2.790	2.700	2.710	373,079	-0.03(-1.09%)
Mar 15, 2013	2.770	2.840	2.730	2.740	276,151	-0.06(-2.14%)
Mar 14, 2013	2.840	2.880	2.750	2.800	301,537	-0.02(-0.71%)
Mar 13, 2013	2.860	2.870	2.770	2.820	189,670	-0.06(-2.08%)
Mar 12, 2013	2.960	2.970	2.880	2.880	157,298	-0.09(-3.03%)
Mar 11, 2013	2.980	3.010	2.850	2.970	345,929	-0.03(-1.00%)
Mar 08, 2013	2.990	3.040	2.940	3.000	948,992	+0.04(+1.35%)
Mar 07, 2013	3.000	3.010	2.880	2.960	283,279	-0.03(-1.00%)
Mar 06, 2013	2.620	3.000	2.610	2.990	656,874	+0.37(+14.12%)
Mar 05, 2013	2.570	2.630	2.500	2.620	566,999	+0.06(+2.34%)
Mar 04, 2013	2.460	2.580	2.460	2.560	282,734	+0.09(+3.64%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates