Skip to main content

Phunware, Inc. - Common Stock (NQ: PHUN )

7.070 -0.380 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 29.07 31.00 29.00 29.89 10,986 +0.54(+1.82%)
Apr 27, 2023 28.30 29.91 28.28 29.35 24,022 +1.30(+4.63%)
Apr 26, 2023 30.00 30.20 27.50 28.05 19,909 -2.00(-6.64%)
Apr 25, 2023 30.50 30.50 30.01 30.05 10,508 -0.45(-1.49%)
Apr 24, 2023 30.75 31.32 30.10 30.50 14,406 +0.20(+0.66%)
Apr 21, 2023 31.50 32.09 30.30 30.30 14,788 -0.81(-2.60%)
Apr 20, 2023 33.30 33.50 30.55 31.11 19,735 -2.17(-6.52%)
Apr 19, 2023 33.50 34.50 33.00 33.28 10,499 -0.98(-2.87%)
Apr 18, 2023 35.00 36.00 34.01 34.27 17,677 +0.24(+0.71%)
Apr 17, 2023 37.00 37.20 33.88 34.02 34,333 -1.05(-2.98%)
Apr 14, 2023 36.50 38.00 35.05 35.07 10,144 -2.68(-7.10%)
Apr 13, 2023 36.50 37.90 36.00 37.75 15,020 +1.26(+3.44%)
Apr 12, 2023 37.50 37.50 36.00 36.49 9,846 -0.01(-0.01%)
Apr 11, 2023 35.00 37.50 35.00 36.50 15,964 +1.16(+3.30%)
Apr 10, 2023 35.00 35.95 34.55 35.34 9,053 -0.53(-1.49%)
Apr 06, 2023 34.01 36.00 34.00 35.87 10,188 +1.91(+5.62%)
Apr 05, 2023 35.69 36.00 33.08 33.96 17,255 -2.95(-7.99%)
Apr 04, 2023 38.30 38.44 35.55 36.91 13,571 -1.22(-3.19%)
Apr 03, 2023 34.56 38.40 34.50 38.12 40,315 +2.62(+7.39%)
Mar 31, 2023 33.50 35.70 32.76 35.50 35,693 +3.30(+10.25%)
Mar 30, 2023 33.30 34.99 30.52 32.20 45,796 -1.15(-3.46%)
Mar 29, 2023 35.50 35.50 33.12 33.35 38,110 -1.65(-4.70%)
Mar 28, 2023 35.00 35.50 34.50 35.00 12,947 +0.02(+0.07%)
Mar 27, 2023 35.00 36.42 34.89 34.98 27,081 -0.52(-1.48%)
Mar 24, 2023 37.00 37.10 34.50 35.50 20,942 -1.50(-4.05%)
Mar 23, 2023 37.50 37.85 37.00 37.00 23,131 -0.01(-0.03%)
Mar 22, 2023 38.50 39.24 37.00 37.01 14,160 -1.23(-3.22%)
Mar 21, 2023 37.05 39.35 37.00 38.24 22,416 +1.19(+3.21%)
Mar 20, 2023 39.00 40.00 37.00 37.05 49,401 -1.59(-4.11%)
Mar 17, 2023 38.61 39.45 37.80 38.64 14,427 -0.30(-0.78%)
Mar 16, 2023 39.00 39.74 37.70 38.95 11,933 +1.34(+3.56%)
Mar 15, 2023 38.55 39.00 37.50 37.60 16,001 -0.90(-2.32%)
Mar 14, 2023 39.42 41.50 38.50 38.50 14,719 -0.60(-1.53%)
Mar 13, 2023 37.53 40.55 37.51 39.10 17,049 +1.10(+2.89%)
Mar 10, 2023 40.10 42.40 37.51 38.00 29,090 -3.09(-7.51%)
Mar 09, 2023 43.00 44.00 40.50 41.09 15,318 -2.16(-5.01%)
Mar 08, 2023 44.50 45.25 43.25 43.25 10,963 -1.31(-2.95%)
Mar 07, 2023 47.50 47.49 43.51 44.56 17,047 -1.94(-4.16%)
Mar 06, 2023 47.00 48.00 45.75 46.50 12,071 -0.69(-1.45%)
Mar 03, 2023 47.50 48.50 46.75 47.19 13,589 +0.50(+1.06%)
Mar 02, 2023 48.60 48.68 46.00 46.69 10,403 -2.09(-4.28%)
Mar 01, 2023 49.00 51.00 48.05 48.78 18,659 -1.72(-3.41%)
Feb 28, 2023 47.00 51.00 47.00 50.50 14,393 +2.23(+4.61%)
Feb 27, 2023 45.45 49.00 45.45 48.27 11,225 +2.92(+6.45%)
Feb 24, 2023 46.50 47.49 45.01 45.35 20,726 -2.21(-4.65%)
Feb 23, 2023 48.00 48.99 46.06 47.56 16,393 -0.68(-1.42%)
Feb 22, 2023 48.50 49.50 47.66 48.24 6,878 +0.72(+1.53%)
Feb 21, 2023 49.50 50.00 47.25 47.52 12,932 -2.48(-4.96%)
Feb 17, 2023 51.00 51.00 49.51 50.00 11,211 -2.00(-3.85%)
Feb 16, 2023 52.00 53.00 50.00 52.00 22,382 -0.50(-0.95%)
Feb 15, 2023 51.50 52.50 50.50 52.50 12,200 +0.50(+0.96%)
Feb 14, 2023 50.50 52.50 50.50 52.00 10,531 +1.50(+2.97%)
Feb 13, 2023 49.50 55.50 49.50 50.50 15,583 +0.50(+1.00%)
Feb 10, 2023 50.00 51.00 48.02 50.00 26,697 -0.50(-0.99%)
Feb 09, 2023 54.50 54.98 50.50 50.50 14,067 -3.00(-5.61%)
Feb 08, 2023 55.00 56.00 53.50 53.50 9,603 -2.50(-4.46%)
Feb 07, 2023 55.00 56.00 54.50 56.00 13,858 +1.50(+2.75%)
Feb 06, 2023 53.50 56.50 53.50 54.50 12,859 +1.00(+1.87%)
Feb 03, 2023 55.00 57.50 53.50 53.50 19,736 -2.00(-3.60%)
Feb 02, 2023 53.00 57.50 53.00 55.50 41,595 +3.00(+5.71%)
Feb 01, 2023 54.00 54.00 52.00 52.50 32,630 -1.50(-2.78%)
Jan 31, 2023 51.50 54.50 51.50 54.00 24,784 +1.00(+1.89%)
Jan 30, 2023 52.00 53.50 51.50 53.00 17,939 +0.00(+0.00%)
Jan 27, 2023 51.00 54.50 50.50 53.00 17,536 +1.00(+1.92%)
Jan 26, 2023 52.50 53.50 51.00 52.00 24,199 +0.00(+0.00%)
Jan 25, 2023 50.50 52.50 49.01 52.00 27,960 +1.50(+2.97%)
Jan 24, 2023 52.00 52.47 50.00 50.50 8,305 -1.50(-2.88%)
Jan 23, 2023 52.00 53.00 50.75 52.00 14,680 +0.00(+0.00%)
Jan 20, 2023 49.01 52.00 49.01 52.00 11,262 +2.90(+5.91%)
Jan 19, 2023 49.00 51.00 49.00 49.10 7,965 -0.55(-1.11%)
Jan 18, 2023 51.50 52.50 48.55 49.65 20,338 -1.35(-2.65%)
Jan 17, 2023 54.00 54.00 48.70 51.00 31,752 -2.00(-3.77%)
Jan 13, 2023 51.50 53.50 51.00 53.00 24,567 +1.50(+2.91%)
Jan 12, 2023 50.00 52.50 49.63 51.50 15,574 +1.51(+3.02%)
Jan 11, 2023 49.50 51.50 48.00 49.99 24,503 +1.18(+2.42%)
Jan 10, 2023 46.24 49.00 46.22 48.81 15,767 +2.23(+4.79%)
Jan 09, 2023 46.59 47.88 45.17 46.58 15,276 +0.10(+0.22%)
Jan 06, 2023 46.50 47.49 44.00 46.48 35,349 +0.04(+0.10%)
Jan 05, 2023 42.50 54.50 41.51 46.44 89,998 +2.98(+6.85%)
Jan 04, 2023 40.50 44.00 40.09 43.46 16,211 +2.97(+7.34%)
Jan 03, 2023 38.00 42.09 37.91 40.49 13,862 +1.83(+4.72%)
Dec 30, 2022 37.55 39.55 37.55 38.66 18,167 -0.60(-1.53%)
Dec 29, 2022 38.83 39.50 38.00 39.27 17,560 +1.19(+3.13%)
Dec 28, 2022 38.85 40.45 37.50 38.08 19,413 -1.00(-2.56%)
Dec 27, 2022 39.00 40.50 38.55 39.08 18,183 +0.01(+0.03%)
Dec 23, 2022 38.50 39.90 38.50 39.06 8,811 +0.30(+0.79%)
Dec 22, 2022 40.50 40.34 37.50 38.76 24,894 -0.86(-2.16%)
Dec 21, 2022 38.40 44.01 38.40 39.62 40,773 -0.88(-2.16%)
Dec 20, 2022 41.00 42.99 39.51 40.49 23,227 -1.01(-2.43%)
Dec 19, 2022 46.00 46.50 41.01 41.50 32,188 -4.41(-9.60%)
Dec 16, 2022 46.31 47.77 45.52 45.91 17,068 -1.09(-2.32%)
Dec 15, 2022 46.50 47.97 45.59 46.99 20,903 -0.41(-0.88%)
Dec 14, 2022 45.84 50.50 45.50 47.41 65,673 +1.26(+2.74%)
Dec 13, 2022 46.50 49.24 45.76 46.15 20,412 +0.94(+2.07%)
Dec 12, 2022 45.46 47.00 45.00 45.21 21,001 -0.29(-0.64%)
Dec 09, 2022 48.47 48.47 45.33 45.50 38,238 -2.20(-4.61%)
Dec 08, 2022 49.00 49.99 47.50 47.70 36,346 -1.14(-2.34%)
Dec 07, 2022 50.50 50.50 47.50 48.84 45,297 -2.16(-4.23%)
Dec 06, 2022 52.50 53.00 50.50 51.00 50,237 -2.00(-3.77%)
Dec 05, 2022 53.00 55.00 52.51 53.00 20,566 -1.00(-1.85%)
Dec 02, 2022 54.00 55.00 53.50 54.00 26,362 -1.50(-2.70%)
Dec 01, 2022 53.00 56.00 52.60 55.50 38,462 +2.00(+3.74%)
Nov 30, 2022 51.50 54.50 51.50 53.50 38,936 +1.00(+1.90%)
Nov 29, 2022 54.50 54.50 52.00 52.50 37,418 -2.00(-3.67%)
Nov 28, 2022 54.50 55.51 53.50 54.50 29,387 -1.00(-1.80%)
Nov 25, 2022 54.50 56.50 53.50 55.50 37,015 +0.50(+0.91%)
Nov 23, 2022 53.50 56.00 53.50 55.00 33,444 +0.50(+0.92%)
Nov 22, 2022 56.00 58.00 53.50 54.50 76,346 -0.50(-0.91%)
Nov 21, 2022 57.00 57.33 53.50 55.00 69,932 -2.00(-3.51%)
Nov 18, 2022 60.50 60.50 56.00 57.00 133,629 -3.00(-5.00%)
Nov 17, 2022 60.50 63.50 60.00 60.00 65,581 -3.50(-5.51%)
Nov 16, 2022 73.50 73.50 62.50 63.50 321,722 -7.00(-9.93%)
Nov 15, 2022 75.50 78.00 67.50 70.50 183,361 -3.50(-4.73%)
Nov 14, 2022 70.50 82.00 69.50 74.00 324,016 +4.00(+5.71%)
Nov 11, 2022 61.00 70.75 60.50 70.00 114,458 +6.00(+9.38%)
Nov 10, 2022 59.50 65.00 58.00 64.00 115,597 +3.00(+4.92%)
Nov 09, 2022 66.00 67.50 60.00 61.00 257,088 -15.00(-19.74%)
Nov 08, 2022 73.00 82.00 71.50 76.00 577,369 -7.00(-8.43%)
Nov 07, 2022 69.00 84.00 63.50 83.00 996,526 +23.00(+38.33%)
Nov 04, 2022 60.50 62.50 58.00 60.00 31,815 +0.00(+0.00%)
Nov 03, 2022 57.00 60.00 56.50 60.00 19,643 +2.50(+4.35%)
Nov 02, 2022 59.50 59.92 56.50 57.50 26,547 -1.50(-2.54%)
Nov 01, 2022 58.50 60.50 58.00 59.00 17,525 +0.50(+0.85%)
Oct 31, 2022 58.50 62.00 58.00 58.50 29,656 +0.50(+0.86%)
Oct 28, 2022 56.00 58.00 54.22 58.00 26,206 +2.00(+3.57%)
Oct 27, 2022 55.50 56.00 53.50 56.00 21,465 +2.50(+4.67%)
Oct 26, 2022 53.50 56.00 53.00 53.50 32,957 +0.50(+0.94%)
Oct 25, 2022 51.50 54.50 51.00 53.00 33,338 -1.00(-1.85%)
Oct 24, 2022 52.00 55.00 50.00 54.00 53,962 -0.50(-0.92%)
Oct 21, 2022 52.50 55.50 52.00 54.50 18,730 +1.50(+2.83%)
Oct 20, 2022 53.50 55.00 52.50 53.00 16,373 -0.50(-0.93%)
Oct 19, 2022 55.00 55.50 53.50 53.50 13,157 -2.00(-3.60%)
Oct 18, 2022 56.50 56.50 54.00 55.50 29,615 +0.50(+0.91%)
Oct 17, 2022 56.00 56.96 54.50 55.00 17,102 +1.00(+1.85%)
Oct 14, 2022 58.00 59.00 52.50 54.00 51,977 -4.50(-7.69%)
Oct 13, 2022 57.50 68.00 56.50 58.50 174,649 +0.50(+0.86%)
Oct 12, 2022 56.50 59.00 55.50 58.00 18,319 +1.00(+1.75%)
Oct 11, 2022 56.00 58.50 55.00 57.00 14,000 +0.00(+0.00%)
Oct 10, 2022 59.50 59.50 56.00 57.00 15,425 -0.50(-0.87%)
Oct 07, 2022 61.50 61.68 57.50 57.50 19,514 -3.50(-5.74%)
Oct 06, 2022 60.00 64.00 60.00 61.00 20,852 +0.00(+0.00%)
Oct 05, 2022 60.50 61.50 57.00 61.00 24,837 +0.50(+0.83%)
Oct 04, 2022 59.50 61.50 59.00 60.50 25,251 +2.00(+3.42%)
Oct 03, 2022 59.50 61.00 56.50 58.50 27,393 -0.50(-0.85%)
Sep 30, 2022 58.50 61.00 58.00 59.00 20,235 +0.00(+0.00%)
Sep 29, 2022 62.00 63.75 57.50 59.00 37,414 -2.50(-4.07%)
Sep 28, 2022 59.50 66.00 59.02 61.50 37,519 +2.00(+3.36%)
Sep 27, 2022 55.50 64.00 55.00 59.50 66,265 +6.00(+11.21%)
Sep 26, 2022 61.00 61.50 53.50 53.50 65,576 -6.00(-10.08%)
Sep 23, 2022 59.00 61.50 56.00 59.50 41,176 +2.00(+3.48%)
Sep 22, 2022 65.50 66.50 57.00 57.50 74,427 -7.00(-10.85%)
Sep 21, 2022 76.50 77.00 62.50 64.50 121,026 -16.50(-20.37%)
Sep 20, 2022 87.50 89.50 80.50 81.00 34,925 -9.00(-10.00%)
Sep 19, 2022 91.50 92.00 86.50 90.00 37,205 -1.50(-1.64%)
Sep 16, 2022 86.00 93.00 84.50 91.50 55,591 +3.00(+3.39%)
Sep 15, 2022 95.50 98.00 82.00 88.50 96,060 -4.00(-4.32%)
Sep 14, 2022 78.00 94.50 76.50 92.50 262,591 +11.00(+13.50%)
Sep 13, 2022 71.00 85.00 70.00 81.50 149,931 +11.00(+15.60%)
Sep 12, 2022 69.50 71.50 68.50 70.50 8,935 +0.50(+0.71%)
Sep 09, 2022 70.50 72.00 69.00 70.00 13,957 +1.00(+1.45%)
Sep 08, 2022 65.50 70.50 65.50 69.00 15,872 +2.50(+3.76%)
Sep 07, 2022 67.50 69.00 65.50 66.50 15,316 -2.00(-2.92%)
Sep 06, 2022 63.50 69.00 62.00 68.50 37,121 +2.00(+3.01%)
Sep 02, 2022 64.50 67.50 63.23 66.50 10,169 +1.00(+1.53%)
Sep 01, 2022 66.00 66.00 63.01 65.50 10,078 -1.00(-1.50%)
Aug 31, 2022 66.00 68.50 64.50 66.50 16,640 -0.50(-0.75%)
Aug 30, 2022 67.00 68.00 64.00 67.00 9,664 -0.50(-0.74%)
Aug 29, 2022 65.50 69.40 64.50 67.50 26,098 +2.00(+3.05%)
Aug 26, 2022 68.50 69.00 65.00 65.50 12,675 -3.00(-4.38%)
Aug 25, 2022 69.50 70.25 67.50 68.50 13,438 -1.00(-1.44%)
Aug 24, 2022 69.50 71.00 68.00 69.50 17,393 +1.00(+1.46%)
Aug 23, 2022 68.50 72.00 68.00 68.50 16,078 -0.50(-0.72%)
Aug 22, 2022 67.50 69.97 66.50 69.00 29,008 +0.00(+0.00%)
Aug 19, 2022 74.50 74.50 68.50 69.00 34,113 -7.00(-9.21%)
Aug 18, 2022 82.00 82.00 75.50 76.00 33,233 -5.00(-6.17%)
Aug 17, 2022 85.00 87.00 81.00 81.00 47,065 -7.00(-7.95%)
Aug 16, 2022 83.00 89.50 80.55 88.00 63,752 +5.00(+6.02%)
Aug 15, 2022 83.00 87.00 82.00 83.00 23,852 -2.50(-2.92%)
Aug 12, 2022 77.00 87.50 77.00 85.50 43,947 -1.50(-1.72%)
Aug 11, 2022 90.00 90.50 85.67 87.00 48,070 -2.00(-2.25%)
Aug 10, 2022 85.00 90.00 82.50 89.00 43,853 +4.00(+4.71%)
Aug 09, 2022 84.00 85.50 80.00 85.00 34,776 -0.50(-0.58%)
Aug 08, 2022 87.00 88.50 83.10 85.50 66,639 +4.00(+4.91%)
Aug 05, 2022 76.50 82.00 75.75 81.50 33,226 +5.50(+7.24%)
Aug 04, 2022 75.50 80.00 74.50 76.00 34,769 +1.00(+1.33%)
Aug 03, 2022 72.50 79.50 72.00 75.00 56,010 +2.50(+3.45%)
Aug 02, 2022 70.00 75.00 69.00 72.50 39,599 +1.00(+1.40%)
Aug 01, 2022 72.00 74.47 69.50 71.50 23,149 -2.00(-2.72%)
Jul 29, 2022 73.50 75.00 69.50 73.50 32,059 +0.00(+0.00%)
Jul 28, 2022 75.50 75.54 71.00 73.50 28,208 -2.50(-3.29%)
Jul 27, 2022 72.00 76.00 71.00 76.00 17,379 +4.50(+6.29%)
Jul 26, 2022 76.00 76.25 70.00 71.50 39,150 -7.00(-8.92%)
Jul 25, 2022 75.50 81.00 74.00 78.50 39,695 +0.00(+0.00%)
Jul 22, 2022 86.00 86.99 75.00 78.50 79,191 -9.50(-10.80%)
Jul 21, 2022 70.50 94.50 70.00 88.00 346,370 +17.50(+24.82%)
Jul 20, 2022 69.00 71.50 68.25 70.50 31,100 +0.50(+0.71%)
Jul 19, 2022 67.50 70.00 67.03 70.00 38,382 +2.00(+2.94%)
Jul 18, 2022 62.50 69.00 62.00 68.00 58,568 +5.50(+8.80%)
Jul 15, 2022 64.50 66.50 61.00 62.50 61,468 -1.50(-2.34%)
Jul 14, 2022 63.50 66.25 60.50 64.00 69,311 -1.00(-1.54%)
Jul 13, 2022 64.00 67.50 63.00 65.00 47,174 -4.50(-6.47%)
Jul 12, 2022 63.50 71.00 63.50 69.50 153,706 +0.50(+0.72%)
Jul 11, 2022 74.00 77.00 65.00 69.00 730,856 +8.00(+13.11%)
Jul 08, 2022 57.00 64.50 55.50 61.00 106,202 +3.50(+6.09%)
Jul 07, 2022 54.00 58.00 53.50 57.50 24,270 +4.00(+7.48%)
Jul 06, 2022 54.50 55.00 53.00 53.50 8,356 -1.50(-2.73%)
Jul 05, 2022 52.50 56.50 51.37 55.00 24,432 +2.50(+4.76%)
Jul 01, 2022 54.00 54.47 51.50 52.50 10,397 -1.50(-2.78%)
Jun 30, 2022 52.00 54.00 51.00 54.00 29,965 +0.50(+0.93%)
Jun 29, 2022 55.00 55.13 52.00 53.50 19,209 -1.50(-2.73%)
Jun 28, 2022 57.50 59.50 55.00 55.00 25,154 -3.00(-5.17%)
Jun 27, 2022 59.00 59.00 57.00 58.00 14,269 -1.00(-1.69%)
Jun 24, 2022 60.50 62.25 57.50 59.00 27,086 -1.50(-2.48%)
Jun 23, 2022 57.50 62.50 57.50 60.50 19,424 +1.50(+2.54%)
Jun 22, 2022 58.00 60.00 57.00 59.00 27,901 -1.50(-2.48%)
Jun 21, 2022 57.50 61.25 57.50 60.50 28,154 +2.00(+3.42%)
Jun 17, 2022 54.00 58.50 53.50 58.50 26,429 +3.50(+6.36%)
Jun 16, 2022 51.50 55.00 51.50 55.00 30,869 -3.50(-5.98%)
Jun 15, 2022 56.00 58.99 55.50 58.50 38,199 +2.00(+3.54%)
Jun 14, 2022 58.00 60.00 56.00 56.50 24,767 -2.00(-3.42%)
Jun 13, 2022 58.00 59.50 57.00 58.50 26,180 -5.00(-7.87%)
Jun 10, 2022 66.00 66.50 60.50 63.50 27,178 -2.50(-3.79%)
Jun 09, 2022 69.50 70.00 66.00 66.00 26,680 -4.00(-5.71%)
Jun 08, 2022 68.50 73.50 68.50 70.00 30,418 +0.50(+0.72%)
Jun 07, 2022 67.00 70.00 66.00 69.50 23,086 +1.00(+1.46%)
Jun 06, 2022 70.00 70.94 67.50 68.50 31,752 -0.50(-0.72%)
Jun 03, 2022 72.50 75.47 68.50 69.00 34,645 -5.50(-7.38%)
Jun 02, 2022 73.00 75.50 69.00 74.50 32,410 +1.00(+1.36%)
Jun 01, 2022 72.50 75.50 71.75 73.50 33,458 +1.00(+1.38%)
May 31, 2022 72.50 76.00 71.00 72.50 22,782 +0.50(+0.69%)
May 27, 2022 70.00 72.00 69.50 72.00 15,372 +2.00(+2.86%)
May 26, 2022 69.00 72.00 69.00 70.00 21,647 +0.50(+0.72%)
May 25, 2022 67.50 71.00 67.50 69.50 20,543 +0.50(+0.72%)
May 24, 2022 72.00 72.31 68.04 69.00 23,455 -4.50(-6.12%)
May 23, 2022 70.00 74.00 68.19 73.50 25,665 +1.50(+2.08%)
May 20, 2022 73.00 73.00 67.00 72.00 36,047 +0.50(+0.70%)
May 19, 2022 70.50 72.50 67.50 71.50 35,980 +0.00(+0.00%)
May 18, 2022 73.00 77.00 70.50 71.50 29,480 -4.00(-5.30%)
May 17, 2022 73.50 75.50 71.50 75.50 36,783 +4.00(+5.59%)
May 16, 2022 78.00 78.50 71.00 71.50 64,207 -7.50(-9.49%)
May 13, 2022 77.50 82.00 75.00 79.00 69,947 +4.25(+5.69%)
May 12, 2022 66.00 75.96 64.50 74.75 56,193 +7.25(+10.74%)
May 11, 2022 75.50 77.75 67.00 67.50 60,538 -12.00(-15.09%)
May 10, 2022 84.50 84.50 76.00 79.50 56,268 -3.50(-4.22%)
May 09, 2022 91.00 92.75 82.50 83.00 47,597 -12.00(-12.63%)
May 06, 2022 97.00 97.50 90.50 95.00 51,344 -3.00(-3.06%)
May 05, 2022 101.00 101.95 97.00 98.00 50,377 -6.00(-5.77%)
May 04, 2022 102.00 105.00 99.00 104.00 57,963 +0.00(+0.00%)
May 03, 2022 101.00 104.00 98.50 104.00 47,871 +2.50(+2.46%)
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.