Potbelly Corp (NQ: PBPB )

11.67 +0.22 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.360 2.400 2.260 2.280 201,665 -0.08(-3.39%)
Jun 29, 2020 2.170 2.420 2.140 2.360 656,193 +0.21(+9.77%)
Jun 26, 2020 2.160 2.190 2.000 2.150 2,777,100 -0.03(-1.38%)
Jun 25, 2020 2.180 2.205 2.000 2.180 914,914 -0.03(-1.36%)
Jun 24, 2020 2.140 2.240 2.060 2.210 868,198 +0.05(+2.31%)
Jun 23, 2020 2.390 2.400 2.120 2.160 1,123,434 -0.19(-8.09%)
Jun 22, 2020 2.370 2.420 2.270 2.350 439,465 -0.03(-1.26%)
Jun 19, 2020 2.410 2.470 2.310 2.380 807,700 -0.02(-0.83%)
Jun 18, 2020 2.400 2.430 2.320 2.400 343,370 -0.02(-0.83%)
Jun 17, 2020 2.510 2.551 2.400 2.420 269,677 -0.08(-3.20%)
Jun 16, 2020 2.620 2.740 2.410 2.500 718,898 -0.07(-2.72%)
Jun 15, 2020 2.530 2.650 2.410 2.570 591,971 -0.05(-1.91%)
Jun 12, 2020 2.770 2.770 2.510 2.620 351,800 +0.18(+7.38%)
Jun 11, 2020 2.400 2.710 2.280 2.440 912,729 -0.32(-11.59%)
Jun 10, 2020 2.990 2.990 2.750 2.760 542,681 -0.28(-9.21%)
Jun 09, 2020 2.930 3.140 2.810 3.040 957,497 -0.10(-3.18%)
Jun 08, 2020 3.000 3.260 2.970 3.140 954,046 +0.25(+8.65%)
Jun 05, 2020 3.120 3.140 2.850 2.890 1,148,600 +0.04(+1.40%)
Jun 04, 2020 2.550 2.890 2.510 2.850 2,055,420 +0.57(+25.00%)
Jun 03, 2020 2.260 2.450 2.260 2.280 818,733 +0.07(+3.17%)
Jun 02, 2020 2.060 2.270 2.060 2.210 401,897 +0.14(+6.76%)
Jun 01, 2020 2.100 2.150 2.060 2.070 299,268 -0.03(-1.43%)
May 29, 2020 2.100 2.180 2.050 2.100 404,900 -0.02(-0.94%)
May 28, 2020 2.270 2.450 2.060 2.120 875,695 -0.18(-7.83%)
May 27, 2020 1.800 2.350 1.790 2.300 1,519,621 +0.52(+29.21%)
May 26, 2020 1.950 1.960 1.780 1.780 653,528 -0.04(-2.20%)
May 22, 2020 2.000 2.000 1.800 1.820 746,000 -0.16(-8.08%)
May 21, 2020 2.030 2.040 1.960 1.980 407,911 -0.06(-2.94%)
May 20, 2020 2.090 2.130 2.020 2.040 395,838 -0.06(-2.86%)
May 19, 2020 2.290 2.320 2.060 2.100 534,031 -0.14(-6.25%)
May 18, 2020 2.200 2.250 2.100 2.240 322,314 +0.19(+9.27%)
May 15, 2020 2.210 2.210 2.020 2.050 412,100 -0.16(-7.24%)
May 14, 2020 2.200 2.340 2.100 2.210 343,955 -0.04(-1.78%)
May 13, 2020 2.750 2.790 2.205 2.250 673,628 -0.70(-23.73%)
May 12, 2020 3.020 3.110 2.910 2.950 311,325 -0.04(-1.34%)
May 11, 2020 2.930 3.130 2.840 2.990 318,857 +0.00(+0.00%)
May 08, 2020 2.970 2.990 2.840 2.990 269,700 +0.10(+3.46%)
May 07, 2020 2.720 2.930 2.700 2.890 232,516 +0.20(+7.43%)
May 06, 2020 2.900 2.900 2.690 2.690 186,318 -0.20(-6.92%)
May 05, 2020 3.100 3.110 2.840 2.890 323,770 -0.10(-3.34%)
May 04, 2020 3.130 3.140 2.940 2.990 181,866 -0.16(-5.08%)
May 01, 2020 3.280 3.360 3.100 3.150 177,700 -0.30(-8.70%)
Apr 30, 2020 3.510 3.600 3.300 3.450 368,324 -0.02(-0.58%)
Apr 29, 2020 3.150 3.600 3.150 3.470 1,073,110 +0.41(+13.40%)
Apr 28, 2020 3.100 3.130 3.000 3.060 234,597 +0.01(+0.33%)
Apr 27, 2020 3.160 3.230 3.030 3.050 190,040 +0.04(+1.33%)
Apr 24, 2020 3.170 3.190 3.010 3.010 176,200 -0.16(-5.05%)
Apr 23, 2020 3.360 3.360 3.140 3.170 123,348 -0.16(-4.80%)
Apr 22, 2020 3.360 3.460 3.290 3.330 136,395 +0.03(+0.91%)
Apr 21, 2020 3.390 3.440 3.230 3.300 116,055 -0.17(-4.90%)
Apr 20, 2020 3.630 3.740 3.390 3.470 147,404 -0.13(-3.61%)
Apr 17, 2020 3.480 3.670 3.450 3.600 117,400 +0.24(+7.14%)
Apr 16, 2020 3.450 3.450 3.270 3.360 131,744 -0.06(-1.75%)
Apr 15, 2020 3.440 3.480 3.340 3.420 110,146 -0.21(-5.79%)
Apr 14, 2020 3.660 3.720 3.370 3.630 174,551 +0.10(+2.83%)
Apr 13, 2020 3.720 3.720 3.430 3.530 88,486 -0.17(-4.59%)
Apr 09, 2020 3.690 3.950 3.470 3.700 205,000 +0.09(+2.49%)
Apr 08, 2020 3.480 3.640 3.299 3.610 145,156 +0.15(+4.34%)
Apr 07, 2020 3.290 3.550 3.284 3.460 354,525 +0.23(+7.12%)
Apr 06, 2020 3.110 3.350 3.060 3.230 252,639 +0.18(+5.90%)
Apr 03, 2020 2.970 3.090 2.740 3.050 331,000 +0.04(+1.33%)
Apr 02, 2020 3.030 3.030 2.800 3.010 181,411 -0.03(-0.99%)
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.