Towerstream Corporation (TWER)

3.54 -0.09  -2.48%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Towerstream Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 3.64 3.65 3.58 3.63 242824
May 30, 2012 3.66 3.68 3.61 3.63 310574
May 29, 2012 3.71 3.76 3.56 3.72 300942
May 25, 2012 3.73 3.75 3.55 3.62 469539
May 24, 2012 3.90 3.925 3.42 3.75 903078
May 23, 2012 3.39 3.467 3.35 3.43 413198
May 22, 2012 3.75 3.75 3.38 3.39 738260
May 21, 2012 3.52 3.79 3.42 3.77 511731
May 18, 2012 3.72 3.73 3.34 3.51 1258139
May 17, 2012 3.72 3.96 3.63 3.71 761620
May 16, 2012 3.93 3.93 3.441 3.73 1082884
May 15, 2012 4.01 4.07 3.83 3.91 550453
May 14, 2012 3.94 4.03 3.885 3.96 280587
May 11, 2012 4.34 4.52 3.66 3.91 2522697
May 10, 2012 4.26 4.41 4.22 4.36 1165134
May 9, 2012 4.60 4.61 4.25 4.29 1064060
May 8, 2012 4.59 4.59 4.41 4.42 697475
May 7, 2012 4.53 4.699 4.52 4.57 380822
May 4, 2012 4.72 4.75 4.50 4.61 712466
May 3, 2012 4.76 4.79 4.66 4.75 637436
May 2, 2012 4.70 4.79 4.62 4.79 450713
May 1, 2012 4.58 4.94 4.57 4.74 838208
April 30, 2012 4.44 4.64 4.39 4.59 554924
April 27, 2012 4.50 4.50 4.38 4.42 332351
April 26, 2012 4.50 4.54 4.38 4.49 289738
April 25, 2012 4.55 4.64 4.40 4.49 518116
April 24, 2012 4.53 4.69 4.46 4.48 615345
April 23, 2012 4.53 4.63 4.49 4.53 771559
April 20, 2012 4.51 4.73 4.47 4.66 889162
April 19, 2012 4.51 4.617 4.40 4.41 489683
April 18, 2012 4.41 4.80 4.33 4.51 1029855
April 17, 2012 4.59 4.59 4.42 4.43 595777
April 16, 2012 4.42 4.56 4.34 4.52 828907
April 13, 2012 4.59 4.59 4.36 4.38 471803
April 12, 2012 4.71 4.80 4.56 4.58 834610
April 11, 2012 4.36 4.72 4.36 4.70 1208634
April 10, 2012 4.44 4.57 4.18 4.30 1011197
April 9, 2012 4.53 4.67 4.26 4.43 1539680
April 5, 2012 4.79 4.87 4.55 4.58 1044105
April 4, 2012 4.99 5.000 4.79 4.89 1039255
April 3, 2012 5.22 5.35 5.01 5.06 1170597
April 2, 2012 5.83 5.86 5.13 5.22 4207457
March 30, 2012 4.33 5.07 4.25 4.75 3138581
March 29, 2012 4.39 4.39 4.15 4.19 639379
March 28, 2012 4.00 4.46 3.99 4.34 1753366
March 27, 2012 4.04 4.04 3.94 3.95 414704
March 26, 2012 4.10 4.10 4.10 4.10 0.00
March 23, 2012 3.95 4.11 3.88 4.08 423725
March 22, 2012 3.97 3.99 3.88 3.93 368620
March 21, 2012 3.98 3.98 3.98 3.98 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TWER News

Quant modell indicates a 3 - 1 chance for $TWER not closing below 3.52 today. Now trading at 3.56 or -9.0%
about 16 days ago by TradeBot
$TWER is -10.2% down since open and -9.7% down since close.
about 16 days ago by TradeBot
Today's Watchlist for Short Stocks: $DVAX; $MDR; $TWER; $ACHN; $AH
about 18 days ago by RalfKaiser
$TWER Towerstream has signed a Wi-Fi agreement with a second national wireless carrier utilizing our current and future rooftop assets.
about 21 days ago by Blink
$TWER is -8.6% down since open on unusual high volume and -7.1% down since close.
about 21 days ago by TradeBot
towerstream $twer signed a new national carrier contract visit http://stks.co/3mni for some color/pls click an ad too:)
about 21 days ago by jwells
Listen to $TWER Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3mFi
about 22 days ago by earningscast
Towerstream Reports First Quarter 2012 Results
May 10, 4:00PM GlobeNewswire
$TWER, tstream upcoming catalyst. visit my blog at http://stks.co/3hbm please click an ad too :)
about 25 days ago by jwells
Also down big on $SPRT $SCEI $TWER $TEAR $MBLX $EDS $NEPT $SGOC
about 28 days ago by epime7heus
$TWER close above 4.75ish should lead to move back toward 6.00
about 30 days ago by chrisdress
$TWER http://stks.co/3bOq working on a breakout...
about 31 days ago by stt2318
Watchin $twer
about 31 days ago by missyaubaby
$TWER amended latest Annual Report http://stks.co/3acQ
about 32 days ago by MarketBrief
Towestream $TWER could China Mobile be the Carrier inking a deal with Towerstream??http://stks.co/3aLY click a commercial TOO :)
about 32 days ago by jwells
Towerstream $twer more color on the carrier backhaul offload contract.visit http://stks.co/3Xa0
about 36 days ago by jwells
Towerstream $twer More color on the carrier backhaul offload contract visit me at
about 36 days ago by jwells
$twer nice
about 38 days ago by missyaubaby
$GV $TWER Trying to break through
about 38 days ago by TradeQuest
$TWER http://stks.co/3Tyj Long setup...Updated chart.
about 38 days ago by VexTrades
$twer thru 4.6
about 38 days ago by missyaubaby
$twer likey
about 38 days ago by missyaubaby
$TWER added more today
about 39 days ago by mercuryfixer
$TWER http://stks.co/3RmC Long setup. Notes on chart.
about 41 days ago by VexTrades
$TWER http://stks.co/3Rhe Could be a high flyer on breakout, look for break above 4.80 to enter longs.
about 41 days ago by ACInvestorBlog
RT @ACInvestorBlog Top 6 stocks ideas for next week http://stks.co/3RW9 $AMZN $DNDN $FSLR $MSFT $TWER $UA
about 42 days ago by Number1usjoe
Towerstream, a Well-Connected Telecom Stock
Mar 20, 11:45AM Minyanville
On The Fly: Mid-Day Wrap
Mar 15, 12:21PM
Skype Partners With Towerstream
Dec 15, 8:00AM GlobeNewswire

Recent Quotes

Symbol Price Chg Chg % Market Cap
TWER 3.54 -0.09 -2.48% 197.18M
TWC 74.16 -1.24 -1.64% 23.68B
TGS 2.12 +0.02 +0.95% 333.69M
TGP 36.79 -0.52 -1.39% 2.420B
TGH 32.37 -0.50 -1.52% 1.628B
TGE 8.70 -0.67 -7.15% 190.49M
TEO 11.79 -0.32 -2.64% 2.384B
TENZ 88.27 +0.08 +0.09%
TEN 25.57 -1.58 -5.82% 1.641B
TELK 4.13 -0.45 -9.83% 8.290M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close