Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.520 1.537 1.370 1.390 5,421,669 -0.17(-10.90%)
Jun 29, 2021 1.450 1.585 1.380 1.560 15,322,889 +0.23(+17.29%)
Jun 28, 2021 1.400 1.400 1.320 1.330 948,898 -0.04(-2.92%)
Jun 25, 2021 1.370 1.380 1.310 1.370 1,395,812 +0.01(+0.74%)
Jun 24, 2021 1.350 1.400 1.330 1.360 1,098,627 +0.00(+0.00%)
Jun 23, 2021 1.270 1.370 1.270 1.360 1,011,359 +0.09(+7.09%)
Jun 22, 2021 1.270 1.290 1.220 1.270 597,989 +0.01(+0.79%)
Jun 21, 2021 1.260 1.280 1.250 1.260 609,909 -0.04(-3.08%)
Jun 18, 2021 1.260 1.325 1.260 1.300 1,036,298 +0.00(+0.00%)
Jun 17, 2021 1.380 1.380 1.280 1.300 636,825 -0.04(-2.99%)
Jun 16, 2021 1.390 1.400 1.310 1.340 882,269 -0.05(-3.60%)
Jun 15, 2021 1.460 1.460 1.360 1.390 1,347,105 -0.08(-5.44%)
Jun 14, 2021 1.440 1.500 1.430 1.470 2,386,263 +0.06(+4.26%)
Jun 11, 2021 1.380 1.420 1.380 1.410 874,734 +0.03(+2.17%)
Jun 10, 2021 1.420 1.470 1.355 1.380 1,089,861 -0.06(-4.17%)
Jun 09, 2021 1.470 1.480 1.380 1.440 1,455,181 -0.03(-2.04%)
Jun 08, 2021 1.510 1.550 1.420 1.470 2,009,633 +0.01(+0.68%)
Jun 07, 2021 1.400 1.470 1.400 1.460 1,221,923 +0.04(+2.82%)
Jun 04, 2021 1.410 1.440 1.390 1.420 1,021,350 -0.02(-1.39%)
Jun 03, 2021 1.380 1.470 1.360 1.440 1,262,721 +0.03(+2.13%)
Jun 02, 2021 1.390 1.435 1.350 1.410 1,487,001 +0.01(+0.71%)
Jun 01, 2021 1.340 1.420 1.310 1.400 1,669,374 +0.04(+2.94%)
May 28, 2021 1.320 1.369 1.310 1.360 876,560 -0.01(-0.73%)
May 27, 2021 1.330 1.370 1.295 1.370 1,480,339 +0.04(+3.01%)
May 26, 2021 1.300 1.350 1.260 1.330 1,361,030 +0.03(+2.31%)
May 25, 2021 1.270 1.300 1.250 1.300 869,835 +0.05(+4.00%)
May 24, 2021 1.280 1.300 1.230 1.250 1,002,307 -0.06(-4.58%)
May 21, 2021 1.290 1.340 1.270 1.310 1,086,696 +0.01(+0.77%)
May 20, 2021 1.350 1.350 1.262 1.300 761,669 +0.02(+1.56%)
May 19, 2021 1.270 1.320 1.240 1.280 1,527,702 -0.10(-7.25%)
May 18, 2021 1.350 1.400 1.310 1.380 1,241,256 +0.02(+1.47%)
May 17, 2021 1.300 1.370 1.200 1.360 1,888,084 +0.11(+8.80%)
May 14, 2021 1.180 1.275 1.150 1.250 2,017,817 +0.10(+8.70%)
May 13, 2021 1.330 1.360 1.140 1.150 3,734,735 -0.21(-15.44%)
May 12, 2021 1.370 1.410 1.270 1.360 5,653,212 -0.04(-2.86%)
May 11, 2021 1.310 1.570 1.310 1.400 22,255,864 +0.17(+13.82%)
May 10, 2021 1.340 1.360 1.220 1.230 2,322,119 -0.12(-8.89%)
May 07, 2021 1.340 1.400 1.320 1.350 1,143,546 -0.01(-0.74%)
May 06, 2021 1.430 1.460 1.320 1.360 1,934,319 -0.10(-6.85%)
May 05, 2021 1.500 1.510 1.420 1.460 1,281,948 -0.06(-3.95%)
May 04, 2021 1.510 1.540 1.420 1.520 1,536,269 -0.01(-0.65%)
May 03, 2021 1.570 1.600 1.510 1.530 1,189,180 -0.06(-3.77%)
Apr 30, 2021 1.590 1.625 1.550 1.590 857,000 -0.03(-1.85%)
Apr 29, 2021 1.640 1.650 1.540 1.620 1,024,813 -0.02(-1.22%)
Apr 28, 2021 1.580 1.650 1.530 1.640 1,160,248 +0.04(+2.50%)
Apr 27, 2021 1.650 1.680 1.560 1.600 1,544,857 -0.03(-1.84%)
Apr 26, 2021 1.510 1.680 1.480 1.630 2,693,491 +0.14(+9.40%)
Apr 23, 2021 1.530 1.575 1.460 1.490 1,486,300 -0.02(-1.32%)
Apr 22, 2021 1.560 1.680 1.460 1.510 3,786,941 -0.03(-1.95%)
Apr 21, 2021 1.350 1.540 1.350 1.540 1,462,004 +0.16(+11.59%)
Apr 20, 2021 1.500 1.510 1.350 1.380 2,270,670 -0.13(-8.61%)
Apr 19, 2021 1.460 1.520 1.410 1.510 1,837,073 +0.05(+3.42%)
Apr 16, 2021 1.550 1.550 1.410 1.460 4,074,600 -0.13(-8.18%)
Apr 15, 2021 1.730 1.730 1.570 1.590 3,048,639 -0.12(-7.02%)
Apr 14, 2021 1.820 1.820 1.680 1.710 4,339,239 +0.00(+0.00%)
Apr 13, 2021 1.780 1.790 1.700 1.710 2,195,129 -0.04(-2.29%)
Apr 12, 2021 1.930 1.940 1.700 1.750 6,141,045 -0.14(-7.41%)
Apr 09, 2021 1.880 2.020 1.850 1.890 6,871,100 -0.01(-0.53%)
Apr 08, 2021 1.920 1.980 1.870 1.900 6,779,330 -0.12(-5.94%)
Apr 07, 2021 1.850 2.020 1.830 2.020 10,867,232 +0.10(+5.21%)
Apr 06, 2021 2.150 2.470 1.860 1.920 151,358,368 +0.20(+11.63%)
Apr 05, 2021 1.650 1.720 1.600 1.720 2,610,803 +0.10(+6.17%)
Apr 01, 2021 1.650 1.740 1.600 1.620 2,598,800 -0.03(-1.82%)
Mar 31, 2021 1.570 1.680 1.560 1.650 3,241,233 +0.08(+5.10%)
Mar 30, 2021 1.540 1.580 1.480 1.570 2,184,012 -0.01(-0.63%)
Mar 29, 2021 1.570 1.630 1.510 1.580 2,943,385 -0.05(-3.07%)
Mar 26, 2021 1.780 1.820 1.480 1.630 13,015,400 -0.27(-14.21%)
Mar 25, 2021 1.810 2.020 1.750 1.900 8,948,396 -0.02(-1.04%)
Mar 24, 2021 2.050 2.400 1.880 1.920 20,638,314 -0.05(-2.54%)
Mar 23, 2021 2.050 2.220 1.940 1.970 8,250,337 -0.08(-3.90%)
Mar 22, 2021 2.140 2.160 1.990 2.050 3,133,859 -0.04(-1.91%)
Mar 19, 2021 2.150 2.250 2.070 2.090 3,228,700 -0.02(-0.95%)
Mar 18, 2021 2.120 2.380 2.080 2.110 6,031,852 -0.17(-7.46%)
Mar 17, 2021 2.030 2.340 2.000 2.280 12,626,889 +0.28(+14.00%)
Mar 16, 2021 2.000 2.150 1.920 2.000 7,992,048 -0.04(-1.96%)
Mar 15, 2021 2.080 2.100 1.980 2.040 4,848,073 -0.06(-2.86%)
Mar 12, 2021 1.940 2.150 1.920 2.100 14,835,300 +0.17(+8.81%)
Mar 11, 2021 2.180 3.070 1.830 1.930 172,769,808 +0.31(+19.14%)
Mar 10, 2021 1.690 1.750 1.520 1.620 4,858,368 -0.03(-1.82%)
Mar 09, 2021 1.580 1.730 1.530 1.650 3,639,246 +0.09(+5.77%)
Mar 08, 2021 1.380 1.590 1.320 1.560 3,675,201 +0.25(+19.08%)
Mar 05, 2021 1.390 1.391 1.140 1.310 4,921,000 -0.01(-0.76%)
Mar 04, 2021 1.550 1.600 1.250 1.320 6,643,927 -0.32(-19.51%)
Mar 03, 2021 1.810 1.850 1.600 1.640 4,553,567 -0.11(-6.29%)
Mar 02, 2021 1.870 1.900 1.710 1.750 3,982,505 -0.05(-2.78%)
Mar 01, 2021 1.860 1.990 1.770 1.800 6,763,867 +0.00(+0.00%)
Feb 26, 2021 1.780 1.920 1.700 1.800 4,006,600 -0.07(-3.74%)
Feb 25, 2021 2.140 2.140 1.860 1.870 5,999,419 -0.30(-13.82%)
Feb 24, 2021 2.010 2.240 2.010 2.170 4,755,227 +0.17(+8.50%)
Feb 23, 2021 1.900 2.090 1.710 2.000 9,704,834 -0.32(-13.79%)
Feb 22, 2021 2.400 2.440 2.260 2.320 7,595,876 -0.23(-9.02%)
Feb 19, 2021 2.490 2.620 2.430 2.550 9,130,200 +0.13(+5.37%)
Feb 18, 2021 2.810 2.850 2.410 2.420 14,244,953 -0.47(-16.26%)
Feb 17, 2021 2.890 3.070 2.660 2.890 27,652,664 +0.12(+4.33%)
Feb 16, 2021 2.840 3.040 2.630 2.770 12,062,834 +0.13(+4.92%)
Feb 12, 2021 2.660 2.770 2.575 2.640 9,776,600 -0.17(-6.05%)
Feb 11, 2021 3.060 3.340 2.750 2.810 12,781,478 -0.23(-7.57%)
Feb 10, 2021 2.700 3.270 2.400 3.040 24,921,492 +0.36(+13.43%)
Feb 09, 2021 2.680 2.870 2.550 2.680 9,736,091 -0.09(-3.25%)
Feb 08, 2021 2.680 2.920 2.520 2.770 20,039,030 +0.57(+25.91%)
Feb 05, 2021 2.230 2.300 2.150 2.200 5,534,500 +0.04(+1.85%)
Feb 04, 2021 2.390 2.410 2.160 2.160 8,403,451 -0.19(-8.09%)
Feb 03, 2021 2.330 2.520 2.270 2.350 8,301,755 -0.16(-6.37%)
Feb 02, 2021 2.350 2.540 2.100 2.510 18,646,478 -0.18(-6.69%)
Feb 01, 2021 3.060 3.170 2.430 2.690 77,735,840 +0.61(+29.33%)
Jan 29, 2021 1.720 2.240 1.630 2.080 71,581,104 +0.44(+26.83%)
Jan 28, 2021 1.560 1.830 1.500 1.640 9,445,896 +0.05(+3.14%)
Jan 27, 2021 1.560 1.800 1.540 1.590 9,569,223 -0.22(-12.15%)
Jan 26, 2021 2.140 2.410 1.750 1.810 113,869,200 +0.36(+24.83%)
Jan 25, 2021 1.430 1.480 1.270 1.450 10,805,502 +0.13(+9.85%)
Jan 22, 2021 1.280 1.350 1.220 1.320 6,907,500 +0.03(+2.33%)
Jan 21, 2021 1.330 1.350 1.290 1.290 3,478,333 +0.00(+0.00%)
Jan 20, 2021 1.330 1.350 1.270 1.290 2,224,471 -0.04(-3.01%)
Jan 19, 2021 1.310 1.400 1.250 1.330 3,685,092 -0.01(-0.75%)
Jan 15, 2021 1.390 1.550 1.290 1.340 11,586,300 +0.02(+1.52%)
Jan 14, 2021 1.260 1.340 1.220 1.320 8,018,032 +0.11(+9.09%)
Jan 13, 2021 1.290 1.290 1.200 1.210 4,555,458 -0.08(-6.20%)
Jan 12, 2021 1.280 1.330 1.220 1.290 3,958,414 +0.02(+1.57%)
Jan 11, 2021 1.240 1.340 1.210 1.270 4,056,800 -0.08(-5.93%)
Jan 08, 2021 1.290 1.460 1.250 1.350 13,287,800 +0.13(+10.66%)
Jan 07, 2021 1.170 1.350 1.150 1.220 16,702,094 +0.11(+9.91%)
Jan 06, 2021 1.280 1.280 1.060 1.110 7,295,356 -0.18(-13.95%)
Jan 05, 2021 1.200 1.330 1.120 1.290 4,513,347 +0.09(+7.50%)
Jan 04, 2021 1.370 1.370 1.160 1.200 5,825,997 -0.06(-4.76%)
Dec 31, 2020 1.260 1.260 1.260 20,541,470 -0.10(-7.35%)
Dec 30, 2020 1.170 1.500 1.100 1.360 20,541,470 +0.28(+25.93%)
Dec 29, 2020 1.130 1.130 1.030 1.080 3,587,022 -0.11(-9.24%)
Dec 28, 2020 1.200 1.270 1.110 1.190 13,152,478 +0.18(+17.82%)
Dec 24, 2020 1.000 1.050 1.000 1.010 2,082,100 +0.01(+1.00%)
Dec 23, 2020 1.010 1.050 0.9300 1.000 4,572,547 -0.01(-0.99%)
Dec 22, 2020 1.150 1.160 0.9800 1.010 7,195,046 -0.05(-4.72%)
Dec 21, 2020 0.9900 1.120 0.9400 1.060 7,153,688 +0.00(+0.00%)
Dec 18, 2020 1.090 1.220 1.050 1.060 9,961,700 -0.18(-14.52%)
Dec 17, 2020 0.9400 1.330 0.8700 1.240 56,898,732 +0.27(+27.47%)
Dec 16, 2020 0.9124 1.030 0.8101 0.9728 30,837,420 +0.20(+25.26%)
Dec 15, 2020 0.8296 0.8296 0.7300 0.7766 4,228,974 -0.02(-2.93%)
Dec 14, 2020 0.8100 0.8300 0.7800 0.8000 2,750,718 +0.03(+3.48%)
Dec 11, 2020 0.7642 0.7770 0.7110 0.7731 4,196,000 -0.01(-0.88%)
Dec 10, 2020 0.8200 0.8200 0.7300 0.7800 1,992,180 -0.02(-1.89%)
Dec 09, 2020 0.8636 0.9091 0.7800 0.7950 4,383,730 -0.04(-5.36%)
Dec 08, 2020 0.8000 0.8900 0.7700 0.8400 9,504,855 +0.03(+3.86%)
Dec 07, 2020 0.7600 0.8300 0.7210 0.8088 5,696,362 +0.05(+6.42%)
Dec 04, 2020 0.7200 0.8200 0.7000 0.7600 10,409,000 +0.06(+7.95%)
Dec 03, 2020 0.6800 0.7179 0.6650 0.7040 3,461,775 +0.03(+3.85%)
Dec 02, 2020 0.7050 0.7124 0.6607 0.6779 2,511,210 -0.04(-5.85%)
Dec 01, 2020 0.6800 0.7500 0.6600 0.7200 6,008,887 +0.04(+5.88%)
Nov 30, 2020 0.6700 0.6800 0.6400 0.6800 1,964,313 +0.01(+1.74%)
Nov 27, 2020 0.6850 0.6885 0.6550 0.6684 1,416,100 -0.02(-3.13%)
Nov 25, 2020 0.7000 0.7700 0.6701 0.6900 5,724,900 -0.02(-2.68%)
Nov 24, 2020 0.6500 0.7200 0.6350 0.7090 6,190,963 +0.07(+10.32%)
Nov 23, 2020 0.6666 0.6690 0.6023 0.6427 2,345,141 -0.02(-3.27%)
Nov 20, 2020 0.6751 0.6799 0.6533 0.6644 1,498,900 -0.02(-2.89%)
Nov 19, 2020 0.7127 0.7500 0.6630 0.6842 4,040,267 -0.01(-1.57%)
Nov 18, 2020 0.6900 0.6951 0.6609 0.6951 2,655,231 +0.03(+3.75%)
Nov 17, 2020 0.6340 0.7095 0.6330 0.6700 4,086,569 +0.03(+4.31%)
Nov 16, 2020 0.6500 0.6599 0.6360 0.6423 930,200 +0.00(+0.36%)
Nov 13, 2020 0.6652 0.6750 0.6300 0.6400 1,656,000 -0.03(-4.46%)
Nov 12, 2020 0.6800 0.6896 0.6500 0.6699 1,679,293 -0.02(-2.91%)
Nov 11, 2020 0.6600 0.7100 0.6500 0.6900 1,190,172 +0.04(+5.99%)
Nov 10, 2020 0.6800 0.6900 0.6250 0.6510 1,332,766 -0.09(-12.03%)
Nov 09, 2020 0.7000 0.7400 0.6800 0.7400 1,033,567 +0.04(+5.96%)
Nov 06, 2020 0.7000 0.7000 0.6754 0.6984 384,000 +0.00(+0.07%)
Nov 05, 2020 0.6649 0.7400 0.6605 0.6979 1,069,944 +0.03(+4.40%)
Nov 04, 2020 0.6900 0.6900 0.6600 0.6685 816,982 -0.00(-0.22%)
Nov 03, 2020 0.7000 0.7000 0.6600 0.6700 725,979 -0.01(-2.09%)
Nov 02, 2020 0.6600 0.7100 0.6501 0.6843 1,385,673 +0.01(+1.23%)
Oct 30, 2020 0.6900 0.6960 0.6301 0.6760 1,074,100 -0.03(-4.79%)
Oct 29, 2020 0.7100 0.7300 0.6800 0.7100 1,572,249 +0.00(+0.64%)
Oct 28, 2020 0.7000 0.7150 0.6500 0.7055 2,458,968 -0.00(-0.63%)
Oct 27, 2020 0.7500 0.7500 0.7100 0.7100 691,913 -0.05(-6.58%)
Oct 26, 2020 0.7700 0.7800 0.7400 0.7600 296,726 -0.01(-1.08%)
Oct 23, 2020 0.7630 0.7852 0.7400 0.7683 583,400 +0.00(+0.43%)
Oct 22, 2020 0.7500 0.7696 0.7300 0.7650 745,580 +0.01(+0.71%)
Oct 21, 2020 0.7900 0.8389 0.7295 0.7596 2,616,368 -0.03(-3.22%)
Oct 20, 2020 0.7797 0.8010 0.7721 0.7849 848,929 +0.00(+0.05%)
Oct 19, 2020 0.7820 0.9000 0.7700 0.7845 3,692,945 -0.01(-1.63%)
Oct 16, 2020 0.8410 0.8530 0.7900 0.7975 2,021,200 -0.06(-7.48%)
Oct 15, 2020 0.8880 0.9100 0.8400 0.8620 3,209,603 -0.01(-0.92%)
Oct 14, 2020 0.8900 0.9000 0.8600 0.8700 723,959 +0.00(+0.00%)
Oct 13, 2020 0.9000 0.9000 0.8700 0.8700 895,222 -0.02(-2.25%)
Oct 12, 2020 0.9200 0.9300 0.8900 0.8900 1,173,887 -0.04(-3.78%)
Oct 09, 2020 0.9322 0.9351 0.9123 0.9250 896,200 -0.02(-2.46%)
Oct 08, 2020 0.9300 0.9673 0.9200 0.9483 2,848,200 -0.08(-7.93%)
Oct 07, 2020 1.010 1.250 0.9996 1.030 20,141,214 +0.14(+15.34%)
Oct 06, 2020 0.9300 0.9400 0.8708 0.8930 1,585,706 -0.03(-2.93%)
Oct 05, 2020 0.9600 0.9900 0.9111 0.9200 3,070,457 -0.08(-7.98%)
Oct 02, 2020 0.8900 1.070 0.8401 0.9998 4,729,500 +0.07(+7.51%)
Oct 01, 2020 0.9600 0.9600 0.9000 0.9300 1,246,568 +0.02(+1.64%)
Sep 30, 2020 0.9462 0.9500 0.8800 0.9150 828,297 -0.02(-2.04%)
Sep 29, 2020 0.8600 0.9460 0.8352 0.9341 1,528,543 +0.08(+8.82%)
Sep 28, 2020 0.8590 0.8800 0.8230 0.8584 713,553 +0.02(+2.51%)
Sep 25, 2020 0.7900 0.8495 0.7800 0.8374 884,500 +0.06(+7.36%)
Sep 24, 2020 0.8200 0.8300 0.7500 0.7800 1,068,762 -0.05(-6.02%)
Sep 23, 2020 0.8900 0.9000 0.8300 0.8300 543,795 -0.05(-5.79%)
Sep 22, 2020 0.9000 0.9287 0.8810 0.8810 399,158 +0.00(+0.11%)
Sep 21, 2020 0.9200 0.9400 0.8800 0.8800 472,219 -0.03(-2.94%)
Sep 18, 2020 0.9593 0.9600 0.9067 0.9067 657,500 -0.04(-4.56%)
Sep 17, 2020 0.9500 0.9700 0.9000 0.9500 703,148 +0.01(+0.56%)
Sep 16, 2020 0.9145 0.9890 0.8999 0.9447 1,546,937 +0.03(+3.81%)
Sep 15, 2020 0.9080 1.020 0.8800 0.9100 1,108,185 +0.00(+0.22%)
Sep 14, 2020 0.9027 0.9104 0.8700 0.9080 615,282 +0.04(+4.37%)
Sep 11, 2020 0.9300 0.9451 0.8650 0.8700 983,900 -0.06(-6.45%)
Sep 10, 2020 0.9100 0.9700 0.9100 0.9300 478,922 +0.00(+0.00%)
Sep 09, 2020 0.9200 0.9800 0.8900 0.9300 1,731,869 +0.04(+4.49%)
Sep 08, 2020 0.8800 0.9300 0.8200 0.8900 1,295,822 -0.07(-7.56%)
Sep 04, 2020 1.020 1.035 0.8800 0.9628 2,001,200 -0.07(-6.52%)
Sep 03, 2020 1.080 1.080 1.000 1.030 1,311,475 -0.06(-5.50%)
Sep 02, 2020 1.070 1.150 1.040 1.090 2,935,302 +0.04(+3.81%)
Sep 01, 2020 1.040 1.070 1.030 1.050 827,589 -0.03(-2.78%)
Aug 31, 2020 1.040 1.090 1.010 1.080 1,619,876 +0.03(+2.86%)
Aug 28, 2020 1.040 1.060 1.030 1.050 1,180,100 -0.01(-0.94%)
Aug 27, 2020 1.090 1.100 1.020 1.060 1,810,729 -0.04(-3.64%)
Aug 26, 2020 1.170 1.270 1.090 1.100 10,238,066 +0.04(+3.77%)
Aug 25, 2020 1.090 1.090 1.040 1.060 1,499,126 +0.01(+0.95%)
Aug 24, 2020 1.180 1.190 1.010 1.050 4,709,683 -0.16(-13.22%)
Aug 21, 2020 1.230 1.260 1.190 1.210 2,426,000 -0.02(-1.63%)
Aug 20, 2020 1.300 1.320 1.200 1.230 3,267,908 -0.06(-4.65%)
Aug 19, 2020 1.290 1.420 1.250 1.290 6,503,768 +0.01(+0.78%)
Aug 18, 2020 1.360 1.360 1.280 1.280 1,709,577 -0.07(-5.19%)
Aug 17, 2020 1.420 1.430 1.290 1.350 4,188,822 -0.01(-0.74%)
Aug 14, 2020 1.470 1.480 1.330 1.360 2,716,400 -0.11(-7.48%)
Aug 13, 2020 1.560 1.560 1.430 1.470 2,082,557 -0.02(-1.34%)
Aug 12, 2020 1.680 1.700 1.430 1.490 4,545,246 -0.14(-8.59%)
Aug 11, 2020 1.680 1.940 1.630 1.630 13,775,078 -0.05(-2.98%)
Aug 10, 2020 1.610 1.740 1.600 1.680 3,337,563 +0.07(+4.35%)
Aug 07, 2020 1.630 1.690 1.600 1.610 1,482,000 -0.05(-3.01%)
Aug 06, 2020 1.700 1.710 1.610 1.660 2,002,286 +0.02(+1.22%)
Aug 05, 2020 1.610 1.750 1.550 1.640 4,217,375 +0.02(+1.23%)
Aug 04, 2020 1.610 1.850 1.580 1.620 8,921,890 +0.04(+2.53%)
Aug 03, 2020 1.510 1.660 1.450 1.580 7,480,630 +0.09(+6.04%)
Jul 31, 2020 1.420 1.570 1.410 1.490 6,351,600 +0.03(+2.05%)
Jul 30, 2020 1.420 1.560 1.400 1.460 4,771,991 -0.02(-1.35%)
Jul 29, 2020 1.510 1.530 1.420 1.480 3,324,196 -0.05(-3.27%)
Jul 28, 2020 1.550 1.560 1.480 1.530 2,612,096 +0.00(+0.00%)
Jul 27, 2020 1.530 1.650 1.470 1.530 6,482,918 +0.02(+1.32%)
Jul 24, 2020 1.610 1.620 1.470 1.510 3,471,800 -0.06(-3.82%)
Jul 23, 2020 1.490 1.590 1.420 1.570 5,404,558 +0.09(+6.08%)
Jul 22, 2020 1.500 1.660 1.460 1.480 5,081,025 -0.03(-1.99%)
Jul 21, 2020 1.500 1.600 1.400 1.510 7,260,389 -0.02(-1.31%)
Jul 20, 2020 1.640 1.690 1.520 1.530 5,064,354 -0.15(-8.93%)
Jul 17, 2020 1.530 1.700 1.470 1.680 13,055,100 +0.19(+12.75%)
Jul 16, 2020 1.400 1.520 1.330 1.490 10,713,170 +0.05(+3.47%)
Jul 15, 2020 1.700 1.800 1.380 1.440 42,898,588 +0.15(+11.63%)
Jul 14, 2020 1.330 1.390 1.230 1.290 6,894,204 -0.01(-0.77%)
Jul 13, 2020 1.210 1.330 1.180 1.300 7,142,285 +0.08(+6.56%)
Jul 10, 2020 1.220 1.230 1.200 1.220 807,000 +0.00(+0.00%)
Jul 09, 2020 1.250 1.260 1.180 1.220 1,685,418 -0.01(-0.81%)
Jul 08, 2020 1.200 1.270 1.180 1.230 2,985,428 +0.03(+2.50%)
Jul 07, 2020 1.190 1.300 1.160 1.200 3,245,237 +0.01(+0.84%)
Jul 06, 2020 1.210 1.240 1.180 1.190 918,585 -0.03(-2.46%)
Jul 02, 2020 1.240 1.240 1.190 1.220 969,000 -0.02(-1.61%)
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.