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

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

7.100 -0.390 (-5.21%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 15, 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 (%)
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%)
Jul 01, 2020 1.250 1.270 1.220 1.240 809,048 +0.01(+0.81%)
Jun 30, 2020 1.260 1.270 1.210 1.230 995,574 -0.05(-3.91%)
Jun 29, 2020 1.290 1.340 1.250 1.280 1,325,759 -0.06(-4.48%)
Jun 26, 2020 1.380 1.390 1.260 1.340 8,289,600 +0.11(+8.94%)
Jun 25, 2020 1.210 1.250 1.170 1.230 1,069,750 -0.01(-0.81%)
Jun 24, 2020 1.270 1.280 1.170 1.240 1,409,043 -0.05(-3.88%)
Jun 23, 2020 1.260 1.320 1.220 1.290 3,592,643 +0.09(+7.50%)
Jun 22, 2020 1.210 1.230 1.180 1.200 1,110,907 -0.01(-0.83%)
Jun 19, 2020 1.320 1.330 1.190 1.210 3,380,000 -0.06(-4.72%)
Jun 18, 2020 1.320 1.380 1.260 1.270 2,714,538 -0.06(-4.51%)
Jun 17, 2020 1.500 1.530 1.330 1.330 6,964,534 -0.36(-21.30%)
Jun 16, 2020 1.270 1.740 1.160 1.690 20,916,084 +0.55(+48.25%)
Jun 15, 2020 1.130 1.140 1.040 1.140 749,556 -0.02(-1.72%)
Jun 12, 2020 1.240 1.250 1.130 1.160 1,906,700 +0.00(+0.00%)
Jun 11, 2020 1.200 1.210 1.060 1.160 4,846,011 -0.10(-7.94%)
Jun 10, 2020 1.320 1.330 1.220 1.260 1,343,433 -0.10(-7.35%)
Jun 09, 2020 1.270 1.410 1.200 1.360 3,755,214 +0.11(+8.80%)
Jun 08, 2020 1.200 1.260 1.130 1.250 3,002,275 +0.04(+3.31%)
Jun 05, 2020 1.230 1.240 1.190 1.210 1,288,200 -0.03(-2.42%)
Jun 04, 2020 1.300 1.300 1.190 1.240 2,424,766 -0.04(-3.13%)
Jun 03, 2020 1.200 1.310 1.190 1.280 2,620,632 +0.05(+4.07%)
Jun 02, 2020 1.320 1.330 1.230 1.230 1,649,699 -0.03(-2.38%)
Jun 01, 2020 1.260 1.280 1.230 1.260 1,405,373 -0.03(-2.33%)
May 29, 2020 1.270 1.350 1.250 1.290 1,828,500 -0.05(-3.73%)
May 28, 2020 1.450 1.450 1.310 1.340 3,314,657 -0.06(-4.29%)
May 27, 2020 1.580 1.580 1.300 1.400 12,207,977 +0.16(+12.90%)
May 26, 2020 1.300 1.310 1.150 1.240 3,097,207 -0.05(-3.88%)
May 22, 2020 1.360 1.470 1.230 1.290 7,061,500 -0.04(-3.01%)
May 21, 2020 1.650 1.820 1.250 1.330 18,679,248 -0.24(-15.29%)
May 20, 2020 1.000 3.000 0.9700 1.570 76,576,648 +0.90(+134.43%)
May 19, 2020 0.6800 0.6800 0.6500 0.6697 837,871 -0.01(-1.51%)
May 18, 2020 0.7000 0.7000 0.6630 0.6800 902,705 -0.03(-4.23%)
May 15, 2020 0.6800 0.7179 0.6752 0.7100 920,500 +0.03(+3.98%)
May 14, 2020 0.7270 0.7350 0.6760 0.6828 978,064 -0.01(-1.04%)
May 13, 2020 0.7200 0.7200 0.6700 0.6900 704,603 -0.01(-1.43%)
May 12, 2020 0.7300 0.7400 0.6900 0.7000 1,214,132 -0.02(-2.47%)
May 11, 2020 0.6800 0.7177 0.6700 0.7177 535,061 +0.04(+5.72%)
May 08, 2020 0.6809 0.6990 0.6700 0.6789 351,200 +0.01(+1.33%)
May 07, 2020 0.6900 0.8000 0.6600 0.6700 686,283 -0.01(-1.85%)
May 06, 2020 0.7154 0.7199 0.6800 0.6826 1,034,825 -0.05(-6.49%)
May 05, 2020 0.7300 0.7500 0.7000 0.7300 946,151 -0.08(-9.88%)
May 04, 2020 0.6873 0.8730 0.6311 0.8100 4,014,831 +0.14(+20.23%)
May 01, 2020 0.7199 0.7199 0.6551 0.6737 1,175,000 -0.06(-7.71%)
Apr 30, 2020 0.6800 1.090 0.6800 0.7300 10,065,027 +0.02(+3.17%)
Apr 29, 2020 0.7450 0.7450 0.6900 0.7076 585,144 -0.02(-3.07%)
Apr 28, 2020 0.7200 0.8200 0.6600 0.7300 2,573,048 +0.03(+4.14%)
Apr 27, 2020 0.6600 0.7180 0.6510 0.7010 1,352,380 +0.06(+9.02%)
Apr 24, 2020 0.6500 0.6750 0.6200 0.6430 1,161,900 +0.01(+0.78%)
Apr 23, 2020 0.6283 0.7000 0.6120 0.6380 1,297,379 -0.00(-0.31%)
Apr 22, 2020 0.6200 0.6900 0.6000 0.6400 1,050,918 +0.03(+4.18%)
Apr 21, 2020 0.6300 0.6300 0.6006 0.6143 329,956 -0.01(-1.71%)
Apr 20, 2020 0.6600 0.6600 0.6071 0.6250 472,464 -0.03(-4.10%)
Apr 17, 2020 0.6561 0.6684 0.6300 0.6517 366,600 +0.00(+0.26%)
Apr 16, 2020 0.6900 0.7000 0.6300 0.6500 720,750 -0.01(-1.52%)
Apr 15, 2020 0.6500 0.6900 0.6300 0.6600 447,028 -0.01(-1.77%)
Apr 14, 2020 0.6562 0.7300 0.6200 0.6719 914,232 +0.02(+3.35%)
Apr 13, 2020 0.6500 0.6664 0.6201 0.6501 797,874 -0.07(-9.71%)
Apr 09, 2020 0.6300 0.8497 0.6101 0.7200 4,372,300 +0.08(+12.50%)
Apr 08, 2020 0.7000 0.7300 0.6000 0.6400 1,242,348 -0.12(-15.79%)
Apr 07, 2020 0.6000 0.9400 0.5600 0.7600 4,296,596 +0.16(+27.47%)
Apr 06, 2020 0.5500 0.5999 0.5400 0.5962 382,792 +0.05(+10.00%)
Apr 03, 2020 0.5900 0.5999 0.5400 0.5420 523,500 -0.05(-8.12%)
Apr 02, 2020 0.6001 0.6200 0.5800 0.5899 334,351 -0.00(-0.30%)
Apr 01, 2020 0.6776 0.6776 0.5917 0.5917 471,603 -0.08(-12.34%)
Mar 31, 2020 0.7000 0.7310 0.6600 0.6750 611,986 -0.14(-16.67%)
Mar 30, 2020 0.7200 0.8700 0.7000 0.8100 797,774 +0.03(+3.65%)
Mar 27, 2020 0.9800 1.000 0.7700 0.7815 2,815,300 +0.00(+0.19%)
Mar 26, 2020 0.6900 0.7800 0.6400 0.7800 714,333 +0.07(+9.86%)
Mar 25, 2020 0.6800 0.7700 0.6400 0.7100 407,303 +0.03(+4.41%)
Mar 24, 2020 0.6779 0.6800 0.6400 0.6800 338,265 +0.05(+7.94%)
Mar 23, 2020 0.7000 0.7100 0.5900 0.6300 525,504 -0.09(-12.50%)
Mar 20, 2020 0.8674 0.8674 0.7200 0.7200 968,500 -0.16(-18.18%)
Mar 19, 2020 0.9900 1.070 0.7400 0.8800 2,232,467 +0.08(+10.00%)
Mar 18, 2020 0.6900 1.200 0.5800 0.8000 3,933,052 +0.10(+14.29%)
Mar 17, 2020 0.6600 0.7200 0.6200 0.7000 224,045 +0.05(+7.58%)
Mar 16, 2020 0.6800 0.6870 0.6300 0.6507 279,772 -0.07(-9.59%)
Mar 13, 2020 0.7100 0.8500 0.6500 0.7197 635,900 +0.03(+4.30%)
Mar 12, 2020 0.6500 0.8000 0.6000 0.6900 353,470 -0.13(-15.85%)
Mar 11, 2020 0.8200 0.8900 0.7500 0.8200 315,850 -0.06(-6.45%)
Mar 10, 2020 0.8715 0.9282 0.8300 0.8765 244,685 +0.03(+3.12%)
Mar 09, 2020 0.8800 0.9000 0.8300 0.8500 384,426 -0.07(-7.50%)
Mar 06, 2020 0.9500 0.9547 0.9000 0.9189 311,200 -0.06(-6.23%)
Mar 05, 2020 0.9800 1.080 0.9300 0.9800 525,109 +0.00(+0.16%)
Mar 04, 2020 0.9488 0.9821 0.9270 0.9784 335,390 +0.02(+2.46%)
Mar 03, 2020 1.030 1.040 0.9020 0.9549 718,179 -0.04(-3.55%)
Mar 02, 2020 1.070 1.150 0.9600 0.9900 375,269 -0.03(-2.94%)
Feb 28, 2020 1.000 1.084 0.9605 1.020 578,600 -0.10(-8.93%)
Feb 27, 2020 1.110 1.230 1.000 1.120 1,296,885 -0.01(-0.88%)
Feb 26, 2020 1.260 1.330 1.100 1.130 767,672 -0.12(-9.60%)
Feb 25, 2020 1.170 1.470 1.140 1.250 2,400,333 +0.12(+10.62%)
Feb 24, 2020 1.110 1.210 1.056 1.130 675,471 -0.10(-8.13%)
Feb 21, 2020 1.360 1.410 1.130 1.230 2,213,000 +0.02(+1.65%)
Feb 20, 2020 0.8800 1.730 0.8800 1.210 4,683,024 +0.31(+34.44%)
Feb 19, 2020 0.9000 0.9300 0.8800 0.9000 105,615 +0.00(+0.00%)
Feb 18, 2020 0.9600 0.9600 0.8900 0.9000 147,476 -0.00(-0.52%)
Feb 14, 2020 0.8900 0.9099 0.8651 0.9047 96,200 +0.02(+2.48%)
Feb 13, 2020 0.8700 0.9000 0.8506 0.8828 236,457 -0.00(-0.36%)
Feb 12, 2020 0.8990 0.9000 0.8700 0.8860 103,552 -0.01(-0.94%)
Feb 11, 2020 0.9476 0.9500 0.8707 0.8944 288,770 -0.04(-3.83%)
Feb 10, 2020 0.8500 1.060 0.8400 0.9300 1,635,367 +0.10(+12.03%)
Feb 07, 2020 0.8393 0.8700 0.7950 0.8301 223,600 +0.01(+1.58%)
Feb 06, 2020 0.8500 0.8791 0.7900 0.8172 467,021 -0.00(-0.04%)
Feb 05, 2020 0.8567 0.8600 0.8000 0.8175 412,074 -0.03(-3.82%)
Feb 04, 2020 0.8800 0.8800 0.8300 0.8500 351,472 -0.03(-3.18%)
Feb 03, 2020 0.8800 0.9399 0.8600 0.8779 338,992 -0.01(-1.36%)
Jan 31, 2020 0.8300 0.8976 0.8073 0.8900 337,200 +0.06(+7.23%)
Jan 30, 2020 0.9000 0.9100 0.8000 0.8300 394,774 -0.08(-8.45%)
Jan 29, 2020 0.9649 0.9649 0.9000 0.9066 197,328 -0.06(-6.42%)
Jan 28, 2020 0.9900 0.9900 0.9300 0.9688 316,488 -0.03(-2.63%)
Jan 27, 2020 1.050 1.050 0.9809 0.9950 256,142 -0.05(-4.33%)
Jan 24, 2020 1.080 1.160 1.040 1.040 291,800 -0.07(-6.31%)
Jan 23, 2020 1.110 1.120 1.050 1.110 313,803 +0.00(+0.00%)
Jan 22, 2020 1.140 1.150 1.110 1.110 202,403 -0.03(-2.63%)
Jan 21, 2020 1.170 1.195 1.140 1.140 178,245 -0.02(-1.72%)
Jan 17, 2020 1.170 1.200 1.160 1.160 230,900 -0.02(-1.69%)
Jan 16, 2020 1.180 1.220 1.150 1.180 416,851 +0.04(+3.51%)
Jan 15, 2020 1.150 1.160 1.130 1.140 426,583 +0.01(+0.88%)
Jan 14, 2020 1.130 1.160 1.100 1.130 401,610 +0.01(+0.89%)
Jan 13, 2020 1.130 1.160 1.100 1.120 366,831 -0.05(-4.27%)
Jan 10, 2020 1.180 1.200 1.130 1.170 426,200 -0.01(-0.85%)
Jan 09, 2020 1.210 1.220 1.170 1.180 336,280 -0.02(-1.67%)
Jan 08, 2020 1.200 1.250 1.200 1.200 451,910 -0.03(-2.44%)
Jan 07, 2020 1.290 1.300 1.210 1.230 506,651 -0.01(-0.81%)
Jan 06, 2020 1.230 1.320 1.180 1.240 1,098,416 +0.01(+0.81%)
Jan 03, 2020 1.250 1.260 1.180 1.230 96,900 -0.01(-0.81%)
Jan 02, 2020 1.160 1.250 1.160 1.240 197,909 +0.05(+4.20%)
Dec 31, 2019 1.150 1.220 1.150 1.190 313,100 +0.03(+2.59%)
Dec 30, 2019 1.170 1.200 1.140 1.160 308,088 -0.02(-1.69%)
Dec 27, 2019 1.210 1.240 1.150 1.180 186,700 -0.03(-2.48%)
Dec 26, 2019 1.200 1.220 1.190 1.210 162,298 +0.01(+0.83%)
Dec 24, 2019 1.220 1.260 1.190 1.200 72,100 -0.02(-1.64%)
Dec 23, 2019 1.280 1.280 1.200 1.220 307,209 -0.12(-8.96%)
Dec 20, 2019 1.150 1.340 1.118 1.340 954,300 +0.19(+16.52%)
Dec 19, 2019 1.110 1.220 1.100 1.150 468,121 +0.03(+2.68%)
Dec 18, 2019 1.130 1.140 1.090 1.120 323,323 -0.01(-0.88%)
Dec 17, 2019 1.150 1.150 1.100 1.130 392,151 +0.00(+0.00%)
Dec 16, 2019 1.190 1.190 1.130 1.130 265,498 -0.05(-4.24%)
Dec 13, 2019 1.210 1.220 1.170 1.180 207,300 +0.01(+0.85%)
Dec 12, 2019 1.150 1.250 1.150 1.170 385,430 +0.00(+0.00%)
Dec 11, 2019 1.220 1.220 1.150 1.170 164,235 -0.03(-2.50%)
Dec 10, 2019 1.200 1.230 1.180 1.200 121,097 -0.01(-0.83%)
Dec 09, 2019 1.280 1.280 1.200 1.210 104,946 -0.08(-6.20%)
Dec 06, 2019 1.230 1.300 1.143 1.290 356,700 +0.07(+5.74%)
Dec 05, 2019 1.280 1.280 1.200 1.220 142,070 -0.04(-3.17%)
Dec 04, 2019 1.200 1.300 1.200 1.260 212,815 +0.05(+4.13%)
Dec 03, 2019 1.240 1.250 1.210 1.210 137,712 -0.05(-3.97%)
Dec 02, 2019 1.260 1.290 1.240 1.260 219,866 -0.02(-1.56%)
Nov 29, 2019 1.290 1.300 1.270 1.280 101,600 -0.03(-2.29%)
Nov 27, 2019 1.280 1.390 1.270 1.310 377,200 +0.02(+1.55%)
Nov 26, 2019 1.320 1.359 1.280 1.290 113,549 -0.02(-1.53%)
Nov 25, 2019 1.270 1.550 1.270 1.310 1,303,516 +0.01(+0.77%)
Nov 22, 2019 1.230 1.320 1.210 1.300 244,200 +0.04(+3.17%)
Nov 21, 2019 1.310 1.310 1.250 1.260 120,360 -0.03(-2.33%)
Nov 20, 2019 1.260 1.370 1.250 1.290 227,111 -0.03(-2.27%)
Nov 19, 2019 1.160 1.340 1.140 1.320 444,993 +0.13(+10.92%)
Nov 18, 2019 1.280 1.310 1.150 1.190 395,679 -0.14(-10.53%)
Nov 15, 2019 1.330 1.370 1.280 1.330 380,700 +0.07(+5.56%)
Nov 14, 2019 1.300 1.310 1.250 1.260 426,876 -0.04(-3.08%)
Nov 13, 2019 1.360 1.390 1.280 1.300 762,403 -0.02(-1.52%)
Nov 12, 2019 1.400 1.420 1.320 1.320 200,273 -0.07(-5.04%)
Nov 11, 2019 1.470 1.500 1.390 1.390 168,154 -0.06(-4.14%)
Nov 08, 2019 1.500 1.548 1.449 1.450 68,200 -0.03(-2.03%)
Nov 07, 2019 1.520 1.550 1.460 1.480 93,632 -0.03(-1.99%)
Nov 06, 2019 1.540 1.560 1.470 1.510 175,627 -0.05(-3.21%)
Nov 05, 2019 1.660 1.660 1.540 1.560 183,666 -0.08(-4.88%)
Nov 04, 2019 1.650 1.680 1.620 1.640 95,755 -0.02(-1.20%)
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.