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

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

6.490 -0.400 (-5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 3.150 3.175 2.832 2.910 11,358,400 -0.28(-8.78%)
Nov 29, 2021 3.340 3.380 3.110 3.190 6,619,147 -0.13(-3.92%)
Nov 26, 2021 3.230 3.440 3.180 3.320 5,541,755 -0.08(-2.35%)
Nov 24, 2021 3.320 3.480 3.270 3.400 8,184,861 +0.03(+0.89%)
Nov 23, 2021 3.390 3.530 3.230 3.370 7,999,895 -0.01(-0.30%)
Nov 22, 2021 3.620 3.640 3.310 3.380 9,947,151 -0.32(-8.65%)
Nov 19, 2021 3.910 4.120 3.540 3.700 43,495,956 +0.17(+4.82%)
Nov 18, 2021 3.690 3.550 3.495 3.530 9,123,952 -0.23(-6.12%)
Nov 17, 2021 3.900 3.910 3.650 3.760 9,331,027 -0.17(-4.33%)
Nov 16, 2021 3.980 4.125 3.880 3.930 16,284,069 -0.08(-2.00%)
Nov 15, 2021 4.060 4.180 3.955 4.010 12,572,404 -0.08(-1.96%)
Nov 12, 2021 4.020 4.600 3.835 4.090 39,130,472 +0.18(+4.60%)
Nov 11, 2021 3.930 4.040 3.860 3.910 14,505,723 -0.15(-3.69%)
Nov 10, 2021 4.030 3.830 4.060 18,814,770 -0.02(-0.49%)
Nov 09, 2021 4.170 4.196 3.960 4.080 10,253,084 -0.26(-5.99%)
Nov 08, 2021 4.160 4.600 4.080 4.340 20,504,604 +0.12(+2.84%)
Nov 05, 2021 4.320 4.350 4.010 4.220 12,149,968 +0.03(+0.72%)
Nov 04, 2021 4.360 4.420 4.120 4.190 14,234,313 -0.20(-4.56%)
Nov 03, 2021 4.400 5.140 4.250 4.390 56,656,996 -0.18(-3.94%)
Nov 02, 2021 3.590 5.180 3.190 4.570 98,192,976 +0.74(+19.32%)
Nov 01, 2021 4.180 4.000 3.770 3.830 26,931,432 -0.46(-10.72%)
Oct 29, 2021 4.580 4.290 39,603,828 -0.50(-10.44%)
Oct 28, 2021 4.950 5.120 4.510 4.790 57,996,184 +0.01(+0.21%)
Oct 27, 2021 5.040 5.650 4.510 4.780 172,997,184 +0.43(+9.89%)
Oct 26, 2021 6.350 4.350 126,398,664 -2.81(-39.25%)
Oct 25, 2021 11.92 12.00 6.650 7.160 237,262,272 -1.58(-18.08%)
Oct 22, 2021 7.530 24.01 5.519 8.740 647,892,416 +7.21(+471.24%)
Oct 21, 2021 1.050 1.920 1.030 1.530 95,276,592 +0.48(+45.71%)
Oct 20, 2021 1.000 1.090 0.9800 1.050 3,234,282 +0.03(+2.94%)
Oct 19, 2021 1.040 1.060 0.9779 1.020 3,200,313 +0.00(+0.00%)
Oct 18, 2021 1.030 1.065 1.000 1.020 1,699,104 -0.01(-0.97%)
Oct 15, 2021 0.9300 1.060 0.9299 1.030 3,986,833 +0.10(+10.97%)
Oct 14, 2021 0.9223 0.9550 0.9150 0.9282 794,249 -0.00(-0.41%)
Oct 13, 2021 0.9400 0.9500 0.9101 0.9320 1,527,610 +0.00(+0.22%)
Oct 12, 2021 0.9100 0.9450 0.8900 0.9300 1,205,287 +0.02(+2.21%)
Oct 11, 2021 0.9100 0.9399 0.9000 0.9099 1,826,104 +0.01(+0.83%)
Oct 08, 2021 0.8930 0.9088 0.8610 0.9024 676,105 +0.02(+1.99%)
Oct 07, 2021 0.9000 0.9247 0.8610 0.8848 792,037 -0.01(-0.61%)
Oct 06, 2021 0.8700 0.9202 0.8500 0.8902 1,355,928 +0.01(+1.27%)
Oct 05, 2021 0.9000 0.9000 0.8700 0.8790 716,120 -0.00(-0.23%)
Oct 04, 2021 0.9200 0.9200 0.8726 0.8810 754,809 -0.04(-4.53%)
Oct 01, 2021 0.9250 0.9399 0.9200 0.9228 582,668 -0.01(-0.65%)
Sep 30, 2021 0.9300 0.9410 0.9102 0.9288 635,743 -0.02(-1.70%)
Sep 29, 2021 0.9600 0.9699 0.9301 0.9449 365,745 -0.01(-0.59%)
Sep 28, 2021 0.9916 0.9916 0.9500 0.9505 688,079 -0.04(-4.07%)
Sep 27, 2021 1.000 1.030 0.9801 0.9908 585,217 -0.02(-1.90%)
Sep 24, 2021 1.000 1.010 0.9840 1.010 328,758 +0.01(+1.21%)
Sep 23, 2021 0.9900 1.000 0.9701 0.9979 455,175 +0.01(+1.31%)
Sep 22, 2021 0.9700 1.000 0.9720 0.9850 555,553 +0.01(+0.76%)
Sep 21, 2021 0.9734 1.010 0.9700 0.9776 474,342 -0.01(-1.25%)
Sep 20, 2021 0.9800 1.010 0.9707 0.9900 743,519 -0.06(-5.71%)
Sep 17, 2021 1.000 1.055 0.9850 1.050 1,053,753 +0.04(+3.96%)
Sep 16, 2021 1.000 1.010 0.9802 1.010 519,866 +0.00(+0.00%)
Sep 15, 2021 1.000 1.040 0.9640 1.010 911,349 +0.01(+1.13%)
Sep 14, 2021 1.050 1.050 0.9800 0.9987 763,159 -0.04(-3.97%)
Sep 13, 2021 1.040 1.060 1.030 1.040 971,540 +0.00(+0.00%)
Sep 10, 2021 1.060 1.070 1.030 1.040 492,918 -0.04(-3.70%)
Sep 09, 2021 1.030 1.100 1.030 1.080 929,932 +0.03(+2.86%)
Sep 08, 2021 1.060 1.070 1.010 1.050 1,344,038 -0.03(-2.78%)
Sep 07, 2021 1.130 1.140 1.040 1.080 994,577 -0.04(-3.57%)
Sep 03, 2021 1.130 1.150 1.080 1.120 1,105,669 -0.03(-2.61%)
Sep 02, 2021 1.120 1.190 1.110 1.150 2,126,483 +0.04(+3.60%)
Sep 01, 2021 1.130 1.160 1.080 1.110 2,541,040 +0.00(+0.00%)
Aug 31, 2021 1.040 1.130 1.040 1.110 1,432,969 +0.05(+4.72%)
Aug 30, 2021 1.080 1.090 1.020 1.060 1,306,059 +0.01(+0.95%)
Aug 27, 2021 1.040 1.050 1.000 1.050 1,856,777 +0.04(+3.96%)
Aug 26, 2021 1.020 1.040 0.9805 1.010 938,799 -0.03(-2.88%)
Aug 25, 2021 0.9800 1.050 0.9510 1.040 2,153,575 +0.08(+7.97%)
Aug 24, 2021 0.9100 0.9696 0.8859 0.9632 1,305,150 +0.05(+5.83%)
Aug 23, 2021 0.8811 0.9300 0.8700 0.9101 2,003,462 +0.04(+5.14%)
Aug 20, 2021 0.8320 0.9199 0.8300 0.8656 3,566,532 +0.04(+5.43%)
Aug 19, 2021 0.8600 0.8699 0.8201 0.8210 899,916 -0.05(-5.93%)
Aug 18, 2021 0.8553 0.8967 0.8301 0.8728 2,931,107 +0.01(+1.50%)
Aug 17, 2021 0.8773 0.9551 0.8414 0.8599 7,498,218 +0.01(+1.14%)
Aug 16, 2021 0.9100 0.9100 0.8402 0.8502 1,653,907 -0.07(-7.60%)
Aug 13, 2021 1.000 1.010 0.8800 0.9201 6,450,754 -0.17(-15.59%)
Aug 12, 2021 1.100 1.100 1.051 1.090 1,628,127 -0.01(-0.91%)
Aug 11, 2021 1.090 1.145 1.090 1.100 1,830,432 +0.01(+0.92%)
Aug 10, 2021 1.130 1.145 1.070 1.090 2,124,768 -0.06(-5.22%)
Aug 09, 2021 1.110 1.195 1.100 1.150 6,053,016 +0.07(+6.48%)
Aug 06, 2021 1.040 1.110 1.040 1.080 4,376,900 +0.03(+2.86%)
Aug 05, 2021 1.060 1.070 1.010 1.050 1,354,036 -0.03(-2.78%)
Aug 04, 2021 1.060 1.090 1.060 1.080 959,058 +0.01(+0.93%)
Aug 03, 2021 1.090 1.100 1.060 1.070 575,798 -0.03(-2.73%)
Aug 02, 2021 1.120 1.120 1.090 1.100 611,599 +0.00(+0.00%)
Jul 30, 2021 1.090 1.150 1.090 1.100 815,725 +0.01(+0.92%)
Jul 29, 2021 1.110 1.130 1.070 1.090 801,041 -0.04(-3.54%)
Jul 28, 2021 1.070 1.160 1.041 1.130 3,555,186 +0.10(+9.71%)
Jul 27, 2021 1.080 1.090 1.000 1.030 1,824,307 -0.06(-5.50%)
Jul 26, 2021 1.090 1.150 1.050 1.090 3,591,448 +0.01(+0.93%)
Jul 23, 2021 1.110 1.130 1.070 1.080 658,610 -0.03(-2.70%)
Jul 22, 2021 1.170 1.171 1.090 1.110 805,786 -0.06(-5.13%)
Jul 21, 2021 1.100 1.220 1.100 1.170 935,001 +0.06(+5.41%)
Jul 20, 2021 1.080 1.150 1.075 1.110 858,875 +0.04(+3.74%)
Jul 19, 2021 1.070 1.090 1.030 1.070 753,057 -0.04(-3.60%)
Jul 16, 2021 1.100 1.140 1.080 1.110 798,940 +0.01(+0.91%)
Jul 15, 2021 1.150 1.150 1.050 1.100 1,329,274 -0.03(-2.65%)
Jul 14, 2021 1.180 1.220 1.090 1.130 1,807,058 -0.05(-4.24%)
Jul 13, 2021 1.200 1.220 1.170 1.180 859,061 -0.04(-3.28%)
Jul 12, 2021 1.260 1.260 1.200 1.220 764,084 -0.03(-2.40%)
Jul 09, 2021 1.270 1.270 1.229 1.250 758,062 -0.02(-1.57%)
Jul 08, 2021 1.170 1.326 1.160 1.270 3,561,423 +0.03(+2.42%)
Jul 07, 2021 1.270 1.271 1.180 1.240 2,012,005 -0.05(-3.88%)
Jul 06, 2021 1.290 1.290 1.250 1.290 820,228 -0.01(-0.77%)
Jul 02, 2021 1.360 1.380 1.270 1.300 2,703,008 -0.04(-2.99%)
Jul 01, 2021 1.350 1.380 1.340 1.340 1,943,533 -0.05(-3.60%)
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%)
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.