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

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

6.650 +0.320 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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 1,817,333 -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%)
Oct 03, 2022 1.190 1.220 1.130 1.170 1,369,665 -0.01(-0.85%)
Sep 30, 2022 1.170 1.220 1.160 1.180 1,011,782 +0.00(+0.00%)
Sep 29, 2022 1.240 1.275 1.150 1.180 1,870,744 -0.05(-4.07%)
Sep 28, 2022 1.190 1.320 1.180 1.230 1,875,963 +0.04(+3.36%)
Sep 27, 2022 1.110 1.280 1.100 1.190 3,313,261 +0.12(+11.21%)
Sep 26, 2022 1.220 1.230 1.070 1.070 3,278,841 -0.12(-10.08%)
Sep 23, 2022 1.180 1.230 1.120 1.190 2,058,821 +0.04(+3.48%)
Sep 22, 2022 1.310 1.330 1.140 1.150 3,721,390 -0.14(-10.85%)
Sep 21, 2022 1.530 1.540 1.250 1.290 6,051,342 -0.33(-20.37%)
Sep 20, 2022 1.750 1.790 1.610 1.620 1,746,270 -0.18(-10.00%)
Sep 19, 2022 1.830 1.840 1.730 1.800 1,860,297 -0.03(-1.64%)
Sep 16, 2022 1.720 1.860 1.690 1.830 2,779,598 +0.06(+3.39%)
Sep 15, 2022 1.910 1.960 1.640 1.770 4,803,026 -0.08(-4.32%)
Sep 14, 2022 1.560 1.890 1.530 1.850 13,129,571 +0.22(+13.50%)
Sep 13, 2022 1.420 1.700 1.400 1.630 7,496,584 +0.22(+15.60%)
Sep 12, 2022 1.390 1.430 1.370 1.410 446,793 +0.01(+0.71%)
Sep 09, 2022 1.410 1.440 1.380 1.400 697,875 +0.02(+1.45%)
Sep 08, 2022 1.310 1.410 1.310 1.380 793,603 +0.05(+3.76%)
Sep 07, 2022 1.350 1.380 1.310 1.330 765,839 -0.04(-2.92%)
Sep 06, 2022 1.270 1.380 1.240 1.370 1,856,069 +0.04(+3.01%)
Sep 02, 2022 1.290 1.350 1.264 1.330 508,463 +0.02(+1.53%)
Sep 01, 2022 1.320 1.320 1.260 1.310 503,918 -0.02(-1.50%)
Aug 31, 2022 1.320 1.370 1.290 1.330 832,022 -0.01(-0.75%)
Aug 30, 2022 1.340 1.360 1.280 1.340 483,214 -0.01(-0.74%)
Aug 29, 2022 1.310 1.388 1.290 1.350 1,304,926 +0.04(+3.05%)
Aug 26, 2022 1.370 1.380 1.300 1.310 633,755 -0.06(-4.38%)
Aug 25, 2022 1.390 1.405 1.350 1.370 671,926 -0.02(-1.44%)
Aug 24, 2022 1.390 1.420 1.360 1.390 869,689 +0.02(+1.46%)
Aug 23, 2022 1.370 1.440 1.360 1.370 803,922 -0.01(-0.72%)
Aug 22, 2022 1.350 1.399 1.330 1.380 1,450,411 +0.00(+0.00%)
Aug 19, 2022 1.490 1.490 1.370 1.380 1,705,672 -0.14(-9.21%)
Aug 18, 2022 1.640 1.640 1.510 1.520 1,661,650 -0.10(-6.17%)
Aug 17, 2022 1.700 1.740 1.620 1.620 2,353,264 -0.14(-7.95%)
Aug 16, 2022 1.660 1.790 1.611 1.760 3,187,635 +0.10(+6.02%)
Aug 15, 2022 1.660 1.740 1.640 1.660 1,192,602 -0.05(-2.92%)
Aug 12, 2022 1.540 1.750 1.540 1.710 2,197,360 -0.03(-1.72%)
Aug 11, 2022 1.800 1.810 1.714 1.740 2,403,547 -0.04(-2.25%)
Aug 10, 2022 1.700 1.800 1.650 1.780 2,192,660 +0.08(+4.71%)
Aug 09, 2022 1.680 1.710 1.600 1.700 1,738,820 -0.01(-0.58%)
Aug 08, 2022 1.740 1.770 1.662 1.710 3,331,957 +0.08(+4.91%)
Aug 05, 2022 1.530 1.640 1.515 1.630 1,661,301 +0.11(+7.24%)
Aug 04, 2022 1.510 1.600 1.490 1.520 1,738,469 +0.02(+1.33%)
Aug 03, 2022 1.450 1.590 1.440 1.500 2,800,500 +0.05(+3.45%)
Aug 02, 2022 1.400 1.500 1.380 1.450 1,979,987 +0.02(+1.40%)
Aug 01, 2022 1.440 1.490 1.390 1.430 1,157,456 -0.04(-2.72%)
Jul 29, 2022 1.470 1.500 1.390 1.470 1,602,964 +0.00(+0.00%)
Jul 28, 2022 1.510 1.511 1.420 1.470 1,410,418 -0.05(-3.29%)
Jul 27, 2022 1.440 1.520 1.420 1.520 868,958 +0.09(+6.29%)
Jul 26, 2022 1.520 1.525 1.400 1.430 1,957,539 -0.14(-8.92%)
Jul 25, 2022 1.510 1.620 1.480 1.570 1,984,790 +0.00(+0.00%)
Jul 22, 2022 1.720 1.740 1.500 1.570 3,959,551 -0.19(-10.80%)
Jul 21, 2022 1.410 1.890 1.400 1.760 17,318,532 +0.35(+24.82%)
Jul 20, 2022 1.380 1.430 1.365 1.410 1,555,017 +0.01(+0.71%)
Jul 19, 2022 1.350 1.400 1.341 1.400 1,919,143 +0.04(+2.94%)
Jul 18, 2022 1.250 1.380 1.240 1.360 2,928,408 +0.11(+8.80%)
Jul 15, 2022 1.290 1.330 1.220 1.250 3,073,436 -0.03(-2.34%)
Jul 14, 2022 1.270 1.325 1.210 1.280 3,465,550 -0.02(-1.54%)
Jul 13, 2022 1.280 1.350 1.260 1.300 2,358,708 -0.09(-6.47%)
Jul 12, 2022 1.270 1.420 1.270 1.390 7,685,329 +0.01(+0.72%)
Jul 11, 2022 1.480 1.540 1.300 1.380 36,542,816 +0.16(+13.11%)
Jul 08, 2022 1.140 1.290 1.110 1.220 5,310,107 +0.07(+6.09%)
Jul 07, 2022 1.080 1.160 1.070 1.150 1,213,538 +0.08(+7.48%)
Jul 06, 2022 1.090 1.100 1.060 1.070 417,835 -0.03(-2.73%)
Jul 05, 2022 1.050 1.130 1.027 1.100 1,221,609 +0.05(+4.76%)
Jul 01, 2022 1.080 1.089 1.030 1.050 519,895 -0.03(-2.78%)
Jun 30, 2022 1.040 1.080 1.020 1.080 1,498,270 +0.01(+0.93%)
Jun 29, 2022 1.100 1.103 1.040 1.070 960,463 -0.03(-2.73%)
Jun 28, 2022 1.150 1.190 1.100 1.100 1,257,719 -0.06(-5.17%)
Jun 27, 2022 1.180 1.180 1.140 1.160 713,481 -0.02(-1.69%)
Jun 24, 2022 1.210 1.245 1.150 1.180 1,354,301 -0.03(-2.48%)
Jun 23, 2022 1.150 1.250 1.150 1.210 971,232 +0.03(+2.54%)
Jun 22, 2022 1.160 1.200 1.140 1.180 1,395,068 -0.03(-2.48%)
Jun 21, 2022 1.150 1.225 1.150 1.210 1,407,712 +0.04(+3.42%)
Jun 17, 2022 1.080 1.170 1.070 1.170 1,321,450 +0.07(+6.36%)
Jun 16, 2022 1.030 1.100 1.030 1.100 1,543,494 -0.07(-5.98%)
Jun 15, 2022 1.120 1.180 1.110 1.170 1,909,951 +0.04(+3.54%)
Jun 14, 2022 1.160 1.200 1.120 1.130 1,238,351 -0.04(-3.42%)
Jun 13, 2022 1.160 1.190 1.140 1.170 1,309,012 -0.10(-7.87%)
Jun 10, 2022 1.320 1.330 1.210 1.270 1,358,917 -0.05(-3.79%)
Jun 09, 2022 1.390 1.400 1.320 1.320 1,334,048 -0.08(-5.71%)
Jun 08, 2022 1.370 1.470 1.370 1.400 1,520,901 +0.01(+0.72%)
Jun 07, 2022 1.340 1.400 1.320 1.390 1,154,318 +0.02(+1.46%)
Jun 06, 2022 1.400 1.419 1.350 1.370 1,587,638 -0.01(-0.72%)
Jun 03, 2022 1.450 1.509 1.370 1.380 1,732,265 -0.11(-7.38%)
Jun 02, 2022 1.460 1.510 1.380 1.490 1,620,500 +0.02(+1.36%)
Jun 01, 2022 1.450 1.510 1.435 1.470 1,672,928 +0.02(+1.38%)
May 31, 2022 1.450 1.520 1.420 1.450 1,139,108 +0.01(+0.69%)
May 27, 2022 1.400 1.440 1.390 1.440 768,638 +0.04(+2.86%)
May 26, 2022 1.380 1.440 1.380 1.400 1,082,388 +0.01(+0.72%)
May 25, 2022 1.350 1.420 1.350 1.390 1,027,181 +0.01(+0.72%)
May 24, 2022 1.440 1.446 1.361 1.380 1,172,772 -0.09(-6.12%)
May 23, 2022 1.400 1.480 1.364 1.470 1,283,264 +0.03(+2.08%)
May 20, 2022 1.460 1.460 1.340 1.440 1,802,352 +0.01(+0.70%)
May 19, 2022 1.410 1.450 1.350 1.430 1,799,049 +0.00(+0.00%)
May 18, 2022 1.460 1.540 1.410 1.430 1,474,044 -0.08(-5.30%)
May 17, 2022 1.470 1.510 1.430 1.510 1,839,154 +0.08(+5.59%)
May 16, 2022 1.560 1.570 1.420 1.430 3,210,391 -0.15(-9.49%)
May 13, 2022 1.550 1.640 1.500 1.580 3,497,366 +0.08(+5.69%)
May 12, 2022 1.320 1.519 1.290 1.495 2,809,687 +0.15(+10.74%)
May 11, 2022 1.510 1.555 1.340 1.350 3,026,942 -0.24(-15.09%)
May 10, 2022 1.690 1.690 1.520 1.590 2,813,444 -0.07(-4.22%)
May 09, 2022 1.820 1.855 1.650 1.660 2,379,850 -0.24(-12.63%)
May 06, 2022 1.940 1.950 1.810 1.900 2,567,214 -0.06(-3.06%)
May 05, 2022 2.020 2.039 1.940 1.960 2,518,884 -0.12(-5.77%)
May 04, 2022 2.040 2.100 1.980 2.080 2,898,158 +0.00(+0.00%)
May 03, 2022 2.020 2.080 1.970 2.080 2,393,559 +0.05(+2.46%)
May 02, 2022 1.990 2.070 1.960 2.030 3,411,938 +0.01(+0.50%)
Apr 29, 2022 2.110 2.180 2.010 2.020 5,182,625 -0.06(-2.88%)
Apr 28, 2022 2.140 2.150 1.990 2.080 4,203,496 -0.06(-2.80%)
Apr 27, 2022 2.040 2.170 1.965 2.140 7,892,628 +0.07(+3.38%)
Apr 26, 2022 2.000 2.130 1.990 2.070 4,333,990 +0.02(+0.98%)
Apr 25, 2022 1.980 2.080 1.980 2.050 3,562,918 +0.01(+0.49%)
Apr 22, 2022 2.000 2.105 1.970 2.040 2,706,368 +0.05(+2.51%)
Apr 21, 2022 2.120 2.140 1.990 1.990 2,883,569 -0.13(-6.13%)
Apr 20, 2022 2.220 2.220 2.080 2.120 2,028,910 -0.10(-4.50%)
Apr 19, 2022 2.110 2.265 2.070 2.220 2,713,804 +0.11(+5.21%)
Apr 18, 2022 2.180 2.190 2.050 2.110 2,871,114 -0.09(-4.09%)
Apr 14, 2022 2.240 2.250 2.170 2.200 3,057,954 -0.04(-1.79%)
Apr 13, 2022 2.230 2.310 2.190 2.240 3,312,750 +0.02(+0.90%)
Apr 12, 2022 2.220 2.370 2.175 2.220 5,925,141 +0.02(+0.91%)
Apr 11, 2022 2.220 2.292 2.180 2.200 3,535,890 +0.00(+0.00%)
Apr 08, 2022 2.260 2.320 2.200 2.200 2,332,311 -0.06(-2.65%)
Apr 07, 2022 2.320 2.420 2.220 2.260 3,488,549 -0.11(-4.64%)
Apr 06, 2022 2.360 2.420 2.300 2.370 3,268,162 -0.05(-2.07%)
Apr 05, 2022 2.540 2.610 2.420 2.420 3,598,745 -0.15(-5.84%)
Apr 04, 2022 2.560 2.640 2.500 2.570 4,266,375 -0.03(-1.15%)
Apr 01, 2022 2.740 2.740 2.570 2.600 3,647,778 -0.18(-6.47%)
Mar 31, 2022 2.800 2.820 2.730 2.780 2,155,018 -0.02(-0.71%)
Mar 30, 2022 2.860 3.030 2.790 2.800 3,540,484 -0.12(-4.11%)
Mar 29, 2022 2.730 2.930 2.692 2.920 5,392,222 +0.19(+6.96%)
Mar 28, 2022 2.680 2.760 2.611 2.730 3,398,668 -0.01(-0.36%)
Mar 25, 2022 2.680 2.800 2.660 2.740 2,909,474 -0.01(-0.36%)
Mar 24, 2022 2.600 2.750 2.450 2.750 7,751,690 -0.13(-4.51%)
Mar 23, 2022 2.790 2.955 2.750 2.880 7,009,478 +0.13(+4.73%)
Mar 22, 2022 2.670 2.780 2.660 2.750 3,433,938 +0.09(+3.38%)
Mar 21, 2022 2.740 2.760 2.595 2.660 3,544,728 -0.07(-2.56%)
Mar 18, 2022 2.670 2.800 2.610 2.730 7,782,492 +0.07(+2.63%)
Mar 17, 2022 2.550 2.680 2.520 2.660 2,838,262 +0.07(+2.70%)
Mar 16, 2022 2.490 2.600 2.400 2.590 8,391,109 +0.16(+6.58%)
Mar 15, 2022 2.250 2.440 2.180 2.430 3,426,209 +0.13(+5.65%)
Mar 14, 2022 2.270 2.385 2.200 2.300 4,140,385 -0.04(-1.71%)
Mar 11, 2022 2.400 2.420 2.250 2.340 3,147,866 -0.08(-3.31%)
Mar 10, 2022 2.350 2.450 2.350 2.420 2,950,738 -0.03(-1.22%)
Mar 09, 2022 2.420 2.540 2.380 2.450 4,123,054 +0.10(+4.26%)
Mar 08, 2022 2.280 2.440 2.110 2.350 7,601,112 +0.04(+1.73%)
Mar 07, 2022 2.530 2.540 2.300 2.310 7,236,047 -0.24(-9.41%)
Mar 04, 2022 2.740 2.750 2.530 2.550 4,670,200 -0.22(-7.94%)
Mar 03, 2022 2.890 2.900 2.720 2.770 5,335,720 -0.11(-3.82%)
Mar 02, 2022 2.930 2.950 2.780 2.880 7,313,306 -0.05(-1.71%)
Mar 01, 2022 2.940 2.980 2.840 2.930 4,594,631 -0.06(-2.01%)
Feb 28, 2022 2.920 3.080 2.870 2.990 6,763,505 +0.02(+0.67%)
Feb 25, 2022 2.920 3.020 2.900 2.970 8,533,529 +0.12(+4.21%)
Feb 24, 2022 2.310 2.880 2.270 2.850 12,131,622 +0.03(+1.06%)
Feb 23, 2022 3.190 3.220 2.780 2.820 12,923,930 -0.46(-14.02%)
Feb 22, 2022 3.590 3.620 3.140 3.280 46,985,420 +0.10(+3.14%)
Feb 18, 2022 3.180 0 -0.10(-3.05%)
Feb 17, 2022 3.450 3.520 3.260 3.280 11,134,325 -0.23(-6.55%)
Feb 16, 2022 3.600 3.689 3.400 3.510 13,416,065 -0.07(-1.96%)
Feb 15, 2022 3.600 3.790 3.460 3.580 13,205,565 +0.06(+1.70%)
Feb 14, 2022 3.360 3.670 3.290 3.520 16,030,736 +0.18(+5.39%)
Feb 11, 2022 3.520 3.730 3.200 3.340 17,129,440 -0.20(-5.65%)
Feb 10, 2022 3.330 3.870 3.320 3.540 26,042,618 +0.01(+0.28%)
Feb 09, 2022 3.550 3.625 3.280 3.530 33,574,628 +0.09(+2.62%)
Feb 08, 2022 2.850 3.450 2.800 3.440 33,975,300 +0.48(+16.22%)
Feb 07, 2022 3.020 3.430 2.840 2.960 126,621,160 +0.42(+16.54%)
Feb 04, 2022 2.460 2.610 2.430 2.540 12,157,437 +0.11(+4.53%)
Feb 03, 2022 2.160 2.595 2.430 17,877,558 +0.18(+8.00%)
Feb 02, 2022 2.320 2.340 2.170 2.250 6,966,827 -0.11(-4.66%)
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.