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 (%)
Sep 29, 2023 0.1829 0.1900 0.1730 0.1789 2,337,873 +0.00(+1.53%)
Sep 28, 2023 0.1900 0.1901 0.1750 0.1762 2,215,028 -0.01(-7.26%)
Sep 27, 2023 0.2156 0.2200 0.1900 0.1900 2,143,374 -0.01(-7.32%)
Sep 26, 2023 0.2156 0.2177 0.2050 0.2050 1,144,547 -0.00(-1.20%)
Sep 25, 2023 0.2100 0.2109 0.2099 0.2075 1,323,626 +0.01(+3.13%)
Sep 22, 2023 0.2190 0.2225 0.2000 0.2012 1,298,528 -0.01(-4.14%)
Sep 21, 2023 0.2350 0.2369 0.2007 0.2099 2,465,872 -0.03(-11.06%)
Sep 20, 2023 0.2500 0.2487 0.2353 0.2360 1,019,646 -0.01(-2.07%)
Sep 19, 2023 0.2483 0.2570 0.2400 0.2410 748,782 -0.01(-2.43%)
Sep 18, 2023 0.2661 0.2700 0.2451 0.2470 1,362,686 -0.01(-3.67%)
Sep 15, 2023 0.2773 0.2797 0.2564 0.2564 1,175,028 -0.01(-2.88%)
Sep 14, 2023 0.2580 0.2730 0.2500 0.2640 1,460,240 +0.01(+5.39%)
Sep 13, 2023 0.2580 0.2630 0.2505 0.2505 661,603 +0.00(+0.12%)
Sep 12, 2023 0.2600 0.2650 0.2500 0.2502 752,344 -0.01(-3.29%)
Sep 11, 2023 0.2400 0.2652 0.2352 0.2587 1,505,570 +0.02(+7.48%)
Sep 08, 2023 0.2650 0.2650 0.2400 0.2407 1,847,387 -0.01(-5.42%)
Sep 07, 2023 0.2686 0.2700 0.2507 0.2545 2,163,588 -0.01(-5.25%)
Sep 06, 2023 0.2753 0.2800 0.2653 0.2686 994,277 -0.01(-1.97%)
Sep 05, 2023 0.2882 0.2900 0.2705 0.2740 2,211,447 -0.01(-2.25%)
Sep 01, 2023 0.2882 0.2967 0.2801 0.2803 1,055,321 +0.00(+0.29%)
Aug 31, 2023 0.3016 0.3040 0.2780 0.2795 1,896,502 -0.03(-8.24%)
Aug 30, 2023 0.2700 0.3145 0.2610 0.3046 3,142,509 +0.03(+12.77%)
Aug 29, 2023 0.2614 0.2777 0.2520 0.2701 2,467,254 +0.01(+1.92%)
Aug 28, 2023 0.2880 0.2899 0.2500 0.2650 3,667,004 -0.02(-7.54%)
Aug 25, 2023 0.3003 0.3061 0.2811 0.2866 3,271,398 -0.00(-0.17%)
Aug 24, 2023 0.3251 0.3299 0.2830 0.2871 3,839,848 -0.03(-10.34%)
Aug 23, 2023 0.3210 0.3286 0.3125 0.3202 958,322 -0.00(-1.48%)
Aug 22, 2023 0.3380 0.3380 0.3213 0.3250 755,287 -0.01(-2.17%)
Aug 21, 2023 0.3341 0.3388 0.3220 0.3322 784,261 +0.00(+0.54%)
Aug 18, 2023 0.3260 0.3383 0.3250 0.3304 1,052,823 +0.00(+1.51%)
Aug 17, 2023 0.3400 0.3398 0.3207 0.3255 922,291 +0.00(+0.15%)
Aug 16, 2023 0.3440 0.3538 0.3250 0.3250 1,583,404 -0.02(-4.61%)
Aug 15, 2023 0.3500 0.3579 0.3400 0.3407 1,472,146 -0.01(-3.68%)
Aug 14, 2023 0.3500 0.3600 0.3450 0.3537 1,220,642 +0.00(+0.20%)
Aug 11, 2023 0.3500 0.3600 0.3425 0.3530 1,947,207 -0.01(-2.75%)
Aug 10, 2023 0.3700 0.3900 0.3504 0.3630 2,486,685 -0.01(-1.89%)
Aug 09, 2023 0.3700 0.3790 0.3645 0.3700 1,670,895 -0.01(-1.33%)
Aug 08, 2023 0.3820 0.3985 0.3750 0.3750 930,502 -0.02(-4.60%)
Aug 07, 2023 0.4100 0.4144 0.3850 0.3931 942,038 -0.02(-5.89%)
Aug 04, 2023 0.4111 0.4390 0.4111 0.4177 2,059,044 +0.01(+1.63%)
Aug 03, 2023 0.4020 0.4200 0.4010 0.4110 1,210,317 -0.00(-0.12%)
Aug 02, 2023 0.4088 0.4115 0.3920 0.4115 1,773,683 +0.00(+0.37%)
Aug 01, 2023 0.4090 0.4100 0.3950 0.4100 1,499,226 +0.00(+0.24%)
Jul 31, 2023 0.3802 0.4195 0.3714 0.4090 3,432,681 +0.03(+7.92%)
Jul 28, 2023 0.3700 0.3800 0.3598 0.3790 1,976,028 +0.02(+4.15%)
Jul 27, 2023 0.3920 0.4088 0.3504 0.3639 4,627,451 -0.05(-11.82%)
Jul 26, 2023 0.4162 0.4200 0.3725 0.4127 6,283,550 +0.04(+11.84%)
Jul 25, 2023 0.3480 0.3840 0.3450 0.3690 8,321,917 +0.02(+7.24%)
Jul 24, 2023 0.3830 0.3850 0.3345 0.3441 8,744,526 -0.04(-9.45%)
Jul 21, 2023 0.4300 0.4912 0.3790 0.3800 50,143,392 -0.01(-1.99%)
Jul 20, 2023 0.3967 0.4090 0.3850 0.3877 3,580,284 -0.00(-1.10%)
Jul 19, 2023 0.4110 0.4159 0.3911 0.3920 1,603,178 -0.02(-4.39%)
Jul 18, 2023 0.4157 0.4170 0.4027 0.4100 794,960 +0.00(+0.47%)
Jul 17, 2023 0.4100 0.4220 0.3950 0.4081 1,279,028 -0.01(-1.99%)
Jul 14, 2023 0.4100 0.4210 0.4002 0.4164 2,906,587 +0.02(+4.36%)
Jul 13, 2023 0.4000 0.4060 0.3805 0.3990 2,378,856 +0.01(+2.31%)
Jul 12, 2023 0.4100 0.4050 0.3737 0.3900 3,960,180 -0.01(-2.26%)
Jul 11, 2023 0.4400 0.4400 0.3935 0.3990 2,330,615 -0.03(-7.01%)
Jul 10, 2023 0.4512 0.4666 0.4226 0.4291 1,709,845 -0.02(-5.28%)
Jul 07, 2023 0.4925 0.5000 0.3333 0.4530 2,133,362 -0.05(-9.40%)
Jul 06, 2023 0.5290 0.5299 0.4888 0.5000 1,115,921 -0.02(-4.58%)
Jul 05, 2023 0.5200 0.5400 0.5200 0.5240 2,106,629 +0.00(+0.77%)
Jul 03, 2023 0.5400 0.5400 0.5150 0.5200 519,847 -0.02(-3.70%)
Jun 30, 2023 0.5500 0.5500 0.5310 0.5400 430,177 -0.00(-0.72%)
Jun 29, 2023 0.5300 0.5450 0.5217 0.5439 460,138 +0.02(+4.60%)
Jun 28, 2023 0.5200 0.5410 0.5101 0.5200 522,733 +0.01(+1.38%)
Jun 27, 2023 0.5108 0.5199 0.5010 0.5129 854,514 -0.01(-1.54%)
Jun 26, 2023 0.5130 0.5360 0.5101 0.5209 375,953 +0.01(+1.84%)
Jun 23, 2023 0.5400 0.5496 0.5020 0.5115 1,728,252 -0.02(-4.41%)
Jun 22, 2023 0.5386 0.5493 0.5200 0.5351 437,631 +0.00(+0.77%)
Jun 21, 2023 0.5600 0.5600 0.5250 0.5310 1,062,853 -0.02(-3.45%)
Jun 20, 2023 0.5933 0.6000 0.5500 0.5500 1,640,702 -0.02(-3.51%)
Jun 16, 2023 0.5800 0.5800 0.5700 0.5700 442,222 +0.00(+0.00%)
Jun 15, 2023 0.5600 0.5800 0.5600 0.5700 663,554 +0.01(+1.99%)
Jun 14, 2023 0.5700 0.5800 0.5589 0.5589 790,289 -0.00(-0.13%)
Jun 13, 2023 0.5600 0.5766 0.5553 0.5596 857,204 -0.01(-1.82%)
Jun 12, 2023 0.5600 0.5800 0.5577 0.5700 661,882 +0.01(+2.61%)
Jun 09, 2023 0.5800 0.6000 0.5518 0.5555 1,223,115 -0.03(-4.41%)
Jun 08, 2023 0.6000 0.6100 0.5650 0.5811 1,679,434 -0.03(-4.27%)
Jun 07, 2023 0.5980 0.6270 0.5975 0.6070 504,070 -0.01(-0.82%)
Jun 06, 2023 0.6000 0.6150 0.5890 0.6120 405,358 +0.01(+2.14%)
Jun 05, 2023 0.6000 0.6099 0.5900 0.5992 542,998 +0.01(+1.56%)
Jun 02, 2023 0.6000 0.6199 0.5900 0.5900 493,853 -0.01(-1.72%)
Jun 01, 2023 0.5970 0.6150 0.5820 0.6003 597,120 +0.01(+1.40%)
May 31, 2023 0.6027 0.6180 0.5700 0.5920 572,487 -0.00(-0.54%)
May 30, 2023 0.6200 0.6350 0.5925 0.5952 425,670 -0.02(-3.56%)
May 26, 2023 0.6000 0.6174 0.6000 0.6172 380,806 +0.02(+2.75%)
May 25, 2023 0.6400 0.6423 0.5915 0.6007 500,147 -0.04(-6.46%)
May 24, 2023 0.6300 0.6480 0.6154 0.6422 538,817 +0.01(+1.94%)
May 23, 2023 0.6400 0.6700 0.6300 0.6300 724,115 -0.01(-2.04%)
May 22, 2023 0.6200 0.6590 0.6200 0.6431 907,712 +0.03(+5.43%)
May 19, 2023 0.6450 0.6612 0.6100 0.6100 1,034,116 -0.05(-7.85%)
May 18, 2023 0.6000 0.6703 0.5901 0.6620 1,158,884 +0.06(+10.67%)
May 17, 2023 0.5855 0.6100 0.5760 0.5982 399,497 +0.02(+2.75%)
May 16, 2023 0.6100 0.6170 0.5800 0.5822 344,391 -0.04(-5.75%)
May 15, 2023 0.6000 0.6177 0.5999 0.6177 444,975 +0.02(+3.97%)
May 12, 2023 0.6199 0.6300 0.5913 0.5941 945,109 -0.05(-7.66%)
May 11, 2023 0.6400 0.6599 0.6164 0.6434 876,273 +0.01(+1.90%)
May 10, 2023 0.5835 0.6400 0.5835 0.6314 743,292 +0.03(+5.15%)
May 09, 2023 0.6000 0.6050 0.5800 0.6005 1,008,935 -0.01(-1.56%)
May 08, 2023 0.6080 0.6158 0.5970 0.6100 502,300 +0.00(+0.00%)
May 05, 2023 0.5951 0.6150 0.5900 0.6100 509,586 +0.01(+2.02%)
May 04, 2023 0.6000 0.6000 0.5800 0.5979 404,187 +0.01(+2.36%)
May 03, 2023 0.5976 0.6000 0.5800 0.5841 485,621 +0.01(+2.47%)
May 02, 2023 0.5956 0.5974 0.5650 0.5700 566,728 -0.03(-4.31%)
May 01, 2023 0.5798 0.6144 0.5711 0.5957 582,745 -0.00(-0.33%)
Apr 28, 2023 0.5813 0.6199 0.5800 0.5977 549,300 +0.01(+1.82%)
Apr 27, 2023 0.5660 0.5982 0.5656 0.5870 1,201,106 +0.03(+4.63%)
Apr 26, 2023 0.6000 0.6041 0.5500 0.5610 995,479 -0.04(-6.64%)
Apr 25, 2023 0.6100 0.6100 0.6002 0.6009 525,437 -0.01(-1.49%)
Apr 24, 2023 0.6150 0.6265 0.6020 0.6100 720,338 +0.00(+0.66%)
Apr 21, 2023 0.6300 0.6417 0.6060 0.6060 739,441 -0.02(-2.60%)
Apr 20, 2023 0.6660 0.6700 0.6110 0.6222 986,764 -0.04(-6.52%)
Apr 19, 2023 0.6700 0.6900 0.6600 0.6656 524,982 -0.02(-2.87%)
Apr 18, 2023 0.7000 0.7200 0.6801 0.6853 883,861 +0.00(+0.71%)
Apr 17, 2023 0.7400 0.7439 0.6775 0.6805 1,716,650 -0.02(-2.98%)
Apr 14, 2023 0.7300 0.7600 0.7010 0.7014 507,209 -0.05(-7.10%)
Apr 13, 2023 0.7300 0.7580 0.7200 0.7550 751,000 +0.03(+3.44%)
Apr 12, 2023 0.7500 0.7500 0.7200 0.7299 492,321 -0.00(-0.01%)
Apr 11, 2023 0.7000 0.7500 0.7000 0.7300 798,206 +0.02(+3.30%)
Apr 10, 2023 0.7000 0.7190 0.6910 0.7067 452,652 -0.01(-1.49%)
Apr 06, 2023 0.6801 0.7200 0.6800 0.7174 509,409 +0.04(+5.62%)
Apr 05, 2023 0.7138 0.7200 0.6615 0.6792 862,782 -0.06(-7.99%)
Apr 04, 2023 0.7659 0.7687 0.7110 0.7382 678,568 -0.02(-3.19%)
Apr 03, 2023 0.6912 0.7680 0.6900 0.7625 2,015,768 +0.05(+7.39%)
Mar 31, 2023 0.6700 0.7140 0.6551 0.7100 1,784,660 +0.07(+10.25%)
Mar 30, 2023 0.6660 0.6998 0.6105 0.6440 2,289,804 -0.02(-3.46%)
Mar 29, 2023 0.7100 0.7100 0.6623 0.6671 1,905,528 -0.03(-4.70%)
Mar 28, 2023 0.7000 0.7100 0.6900 0.7000 647,364 +0.00(+0.07%)
Mar 27, 2023 0.7000 0.7285 0.6978 0.6995 1,354,050 -0.01(-1.48%)
Mar 24, 2023 0.7400 0.7420 0.6900 0.7100 1,047,149 -0.03(-4.05%)
Mar 23, 2023 0.7500 0.7570 0.7400 0.7400 1,156,592 -0.00(-0.03%)
Mar 22, 2023 0.7700 0.7849 0.7400 0.7402 708,002 -0.02(-3.22%)
Mar 21, 2023 0.7410 0.7871 0.7400 0.7648 1,120,801 +0.02(+3.21%)
Mar 20, 2023 0.7800 0.8000 0.7400 0.7410 2,470,067 -0.03(-4.11%)
Mar 17, 2023 0.7722 0.7890 0.7560 0.7728 721,380 -0.01(-0.78%)
Mar 16, 2023 0.7800 0.7949 0.7540 0.7789 596,657 +0.03(+3.56%)
Mar 15, 2023 0.7710 0.7800 0.7500 0.7521 800,085 -0.02(-2.32%)
Mar 14, 2023 0.7885 0.8300 0.7700 0.7700 735,986 -0.01(-1.53%)
Mar 13, 2023 0.7506 0.8110 0.7502 0.7820 852,492 +0.02(+2.89%)
Mar 10, 2023 0.8020 0.8479 0.7502 0.7600 1,454,511 -0.06(-7.51%)
Mar 09, 2023 0.8600 0.8800 0.8100 0.8217 765,938 -0.04(-5.01%)
Mar 08, 2023 0.8900 0.9050 0.8650 0.8650 548,158 -0.03(-2.95%)
Mar 07, 2023 0.9500 0.9499 0.8701 0.8913 852,353 -0.04(-4.16%)
Mar 06, 2023 0.9400 0.9600 0.9150 0.9300 603,562 -0.01(-1.45%)
Mar 03, 2023 0.9500 0.9700 0.9350 0.9437 679,472 +0.01(+1.06%)
Mar 02, 2023 0.9720 0.9736 0.9200 0.9338 520,188 -0.04(-4.28%)
Mar 01, 2023 0.9800 1.020 0.9610 0.9756 932,982 -0.03(-3.41%)
Feb 28, 2023 0.9400 1.020 0.9400 1.010 719,686 +0.04(+4.61%)
Feb 27, 2023 0.9090 0.9800 0.9090 0.9655 561,298 +0.06(+6.45%)
Feb 24, 2023 0.9300 0.9499 0.9001 0.9070 1,036,345 -0.04(-4.65%)
Feb 23, 2023 0.9600 0.9799 0.9213 0.9512 819,680 -0.01(-1.42%)
Feb 22, 2023 0.9700 0.9900 0.9531 0.9649 343,907 +0.01(+1.53%)
Feb 21, 2023 0.9900 1.000 0.9450 0.9504 646,614 -0.05(-4.96%)
Feb 17, 2023 1.020 1.020 0.9901 1.000 560,598 -0.04(-3.85%)
Feb 16, 2023 1.040 1.060 1.000 1.040 1,119,128 -0.01(-0.95%)
Feb 15, 2023 1.030 1.050 1.010 1.050 610,035 +0.01(+0.96%)
Feb 14, 2023 1.010 1.050 1.010 1.040 526,553 +0.03(+2.97%)
Feb 13, 2023 0.9900 1.110 0.9900 1.010 779,153 +0.01(+1.00%)
Feb 10, 2023 1.000 1.020 0.9603 1.000 1,334,892 -0.01(-0.99%)
Feb 09, 2023 1.090 1.099 1.010 1.010 703,363 -0.06(-5.61%)
Feb 08, 2023 1.100 1.120 1.070 1.070 480,175 -0.05(-4.46%)
Feb 07, 2023 1.100 1.120 1.090 1.120 692,910 +0.03(+2.75%)
Feb 06, 2023 1.070 1.130 1.070 1.090 642,972 +0.02(+1.87%)
Feb 03, 2023 1.100 1.150 1.070 1.070 986,811 -0.04(-3.60%)
Feb 02, 2023 1.060 1.150 1.060 1.110 2,079,761 +0.06(+5.71%)
Feb 01, 2023 1.080 1.080 1.040 1.050 1,631,531 -0.03(-2.78%)
Jan 31, 2023 1.030 1.090 1.030 1.080 1,239,223 +0.02(+1.89%)
Jan 30, 2023 1.040 1.070 1.030 1.060 896,959 +0.00(+0.00%)
Jan 27, 2023 1.020 1.090 1.010 1.060 876,839 +0.02(+1.92%)
Jan 26, 2023 1.050 1.070 1.020 1.040 1,209,995 +0.00(+0.00%)
Jan 25, 2023 1.010 1.050 0.9801 1.040 1,398,023 +0.03(+2.97%)
Jan 24, 2023 1.040 1.049 1.000 1.010 415,283 -0.03(-2.88%)
Jan 23, 2023 1.040 1.060 1.015 1.040 734,043 +0.00(+0.00%)
Jan 20, 2023 0.9801 1.040 0.9801 1.040 563,120 +0.06(+5.91%)
Jan 19, 2023 0.9800 1.020 0.9800 0.9820 398,257 -0.01(-1.11%)
Jan 18, 2023 1.030 1.050 0.9710 0.9930 1,016,947 -0.03(-2.65%)
Jan 17, 2023 1.080 1.080 0.9739 1.020 1,587,605 -0.04(-3.77%)
Jan 13, 2023 1.030 1.070 1.020 1.060 1,228,367 +0.03(+2.91%)
Jan 12, 2023 1.000 1.050 0.9927 1.030 778,744 +0.03(+3.02%)
Jan 11, 2023 0.9900 1.030 0.9600 0.9998 1,225,198 +0.02(+2.42%)
Jan 10, 2023 0.9249 0.9800 0.9243 0.9762 788,363 +0.04(+4.79%)
Jan 09, 2023 0.9319 0.9576 0.9035 0.9316 763,809 +0.00(+0.22%)
Jan 06, 2023 0.9300 0.9499 0.8800 0.9296 1,767,475 +0.00(+0.10%)
Jan 05, 2023 0.8500 1.090 0.8301 0.9287 4,499,907 +0.06(+6.85%)
Jan 04, 2023 0.8100 0.8800 0.8019 0.8692 810,562 +0.06(+7.34%)
Jan 03, 2023 0.7600 0.8419 0.7581 0.8098 693,141 +0.04(+4.72%)
Dec 30, 2022 0.7510 0.7910 0.7510 0.7733 908,353 -0.01(-1.53%)
Dec 29, 2022 0.7765 0.7900 0.7600 0.7853 878,049 +0.02(+3.13%)
Dec 28, 2022 0.7770 0.8090 0.7500 0.7615 970,694 -0.02(-2.56%)
Dec 27, 2022 0.7800 0.8100 0.7711 0.7815 909,172 +0.00(+0.03%)
Dec 23, 2022 0.7700 0.7979 0.7700 0.7813 440,591 +0.01(+0.79%)
Dec 22, 2022 0.8100 0.8068 0.7500 0.7752 1,244,735 -0.02(-2.16%)
Dec 21, 2022 0.7680 0.8801 0.7680 0.7923 2,038,650 -0.02(-2.16%)
Dec 20, 2022 0.8200 0.8599 0.7901 0.8098 1,161,392 -0.02(-2.43%)
Dec 19, 2022 0.9200 0.9300 0.8201 0.8300 1,609,400 -0.09(-9.60%)
Dec 16, 2022 0.9262 0.9555 0.9105 0.9181 853,437 -0.02(-2.32%)
Dec 15, 2022 0.9300 0.9594 0.9118 0.9399 1,045,162 -0.01(-0.88%)
Dec 14, 2022 0.9168 1.010 0.9100 0.9482 3,283,669 +0.03(+2.74%)
Dec 13, 2022 0.9300 0.9849 0.9151 0.9229 1,020,606 +0.02(+2.07%)
Dec 12, 2022 0.9092 0.9400 0.9000 0.9042 1,050,081 -0.01(-0.64%)
Dec 09, 2022 0.9694 0.9694 0.9065 0.9100 1,911,945 -0.04(-4.61%)
Dec 08, 2022 0.9800 0.9999 0.9500 0.9540 1,817,320 -0.02(-2.34%)
Dec 07, 2022 1.010 1.010 0.9500 0.9769 2,264,868 -0.04(-4.23%)
Dec 06, 2022 1.050 1.060 1.010 1.020 2,511,883 -0.04(-3.77%)
Dec 05, 2022 1.060 1.100 1.050 1.060 1,028,321 -0.02(-1.85%)
Dec 02, 2022 1.080 1.100 1.070 1.080 1,318,116 -0.03(-2.70%)
Dec 01, 2022 1.060 1.120 1.052 1.110 1,923,133 +0.04(+3.74%)
Nov 30, 2022 1.030 1.090 1.030 1.070 1,946,830 +0.02(+1.90%)
Nov 29, 2022 1.090 1.090 1.040 1.050 1,870,915 -0.04(-3.67%)
Nov 28, 2022 1.090 1.110 1.070 1.090 1,469,376 -0.02(-1.80%)
Nov 25, 2022 1.090 1.130 1.070 1.110 1,850,764 +0.01(+0.91%)
Nov 23, 2022 1.070 1.120 1.070 1.100 1,672,248 +0.01(+0.92%)
Nov 22, 2022 1.120 1.160 1.070 1.090 3,817,309 -0.01(-0.91%)
Nov 21, 2022 1.140 1.147 1.070 1.100 3,496,646 -0.04(-3.51%)
Nov 18, 2022 1.210 1.210 1.120 1.140 6,681,498 -0.06(-5.00%)
Nov 17, 2022 1.210 1.270 1.200 1.200 3,279,069 -0.07(-5.51%)
Nov 16, 2022 1.470 1.470 1.250 1.270 16,086,147 -0.14(-9.93%)
Nov 15, 2022 1.510 1.560 1.350 1.410 9,168,082 -0.07(-4.73%)
Nov 14, 2022 1.410 1.640 1.390 1.480 16,200,832 +0.08(+5.71%)
Nov 11, 2022 1.220 1.415 1.210 1.400 5,722,936 +0.12(+9.37%)
Nov 10, 2022 1.190 1.300 1.160 1.280 5,779,883 +0.06(+4.92%)
Nov 09, 2022 1.320 1.350 1.200 1.220 12,854,437 -0.30(-19.74%)
Nov 08, 2022 1.460 1.640 1.430 1.520 28,868,464 -0.14(-8.43%)
Nov 07, 2022 1.380 1.680 1.270 1.660 49,826,312 +0.46(+38.33%)
Nov 04, 2022 1.210 1.250 1.160 1.200 1,590,761 +0.00(+0.00%)
Nov 03, 2022 1.140 1.200 1.130 1.200 982,171 +0.05(+4.35%)
Nov 02, 2022 1.190 1.198 1.130 1.150 1,327,365 -0.03(-2.54%)
Nov 01, 2022 1.170 1.210 1.160 1.180 876,266 +0.01(+0.85%)
Oct 31, 2022 1.170 1.240 1.160 1.170 1,482,812 +0.01(+0.86%)
Oct 28, 2022 1.120 1.160 1.084 1.160 1,310,346 +0.04(+3.57%)
Oct 27, 2022 1.110 1.120 1.070 1.120 1,073,268 +0.05(+4.67%)
Oct 26, 2022 1.070 1.120 1.060 1.070 1,647,889 +0.01(+0.94%)
Oct 25, 2022 1.030 1.090 1.020 1.060 1,666,931 -0.02(-1.85%)
Oct 24, 2022 1.040 1.100 1.000 1.080 2,698,114 -0.01(-0.92%)
Oct 21, 2022 1.050 1.110 1.040 1.090 936,535 +0.03(+2.83%)
Oct 20, 2022 1.070 1.100 1.050 1.060 818,689 -0.01(-0.93%)
Oct 19, 2022 1.100 1.110 1.070 1.070 657,865 -0.04(-3.60%)
Oct 18, 2022 1.130 1.130 1.080 1.110 1,480,775 +0.01(+0.91%)
Oct 17, 2022 1.120 1.139 1.090 1.100 855,141 +0.02(+1.85%)
Oct 14, 2022 1.160 1.180 1.050 1.080 2,598,892 -0.09(-7.69%)
Oct 13, 2022 1.150 1.360 1.130 1.170 8,732,474 +0.01(+0.86%)
Oct 12, 2022 1.130 1.180 1.110 1.160 915,953 +0.02(+1.75%)
Oct 11, 2022 1.120 1.170 1.100 1.140 700,010 +0.00(+0.00%)
Oct 10, 2022 1.190 1.190 1.120 1.140 771,296 -0.01(-0.87%)
Oct 07, 2022 1.230 1.234 1.150 1.150 975,705 -0.07(-5.74%)
Oct 06, 2022 1.200 1.280 1.200 1.220 1,042,609 +0.00(+0.00%)
Oct 05, 2022 1.210 1.230 1.140 1.220 1,241,898 +0.01(+0.83%)
Oct 04, 2022 1.190 1.230 1.180 1.210 1,262,553 +0.04(+3.42%)
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.