Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Funko Inc Cl A
(NQ:
FNKO
)
9.500
-0.180 (-1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
5.780
5.990
5.730
5.790
326,352
+0.08(+1.40%)
Sep 29, 2020
5.680
5.800
5.640
5.710
522,877
-0.01(-0.17%)
Sep 28, 2020
5.840
5.900
5.570
5.720
627,215
-0.03(-0.52%)
Sep 25, 2020
5.410
5.840
5.340
5.750
611,100
+0.34(+6.28%)
Sep 24, 2020
5.730
5.860
5.410
5.410
681,427
-0.36(-6.24%)
Sep 23, 2020
5.930
6.090
5.700
5.770
694,033
-0.16(-2.70%)
Sep 22, 2020
6.080
6.090
5.900
5.930
401,747
-0.10(-1.66%)
Sep 21, 2020
6.270
6.270
5.910
6.030
693,084
-0.36(-5.63%)
Sep 18, 2020
6.340
6.430
6.210
6.390
761,700
+0.05(+0.79%)
Sep 17, 2020
6.190
6.540
6.140
6.340
504,844
+0.03(+0.48%)
Sep 16, 2020
6.150
6.450
6.070
6.310
491,785
+0.14(+2.27%)
Sep 15, 2020
6.100
6.290
6.060
6.170
387,317
+0.07(+1.15%)
Sep 14, 2020
6.060
6.150
5.930
6.100
459,248
+0.12(+2.01%)
Sep 11, 2020
6.350
6.350
5.920
5.980
590,700
-0.32(-5.08%)
Sep 10, 2020
6.240
6.420
6.230
6.300
434,073
+0.11(+1.78%)
Sep 09, 2020
6.180
6.250
6.020
6.190
335,659
+0.05(+0.81%)
Sep 08, 2020
5.900
6.330
5.840
6.140
652,180
+0.14(+2.33%)
Sep 04, 2020
6.060
6.150
5.800
6.000
488,600
+0.02(+0.33%)
Sep 03, 2020
6.350
6.505
5.810
5.980
724,919
-0.39(-6.12%)
Sep 02, 2020
6.060
6.720
6.000
6.370
1,641,503
+0.34(+5.64%)
Sep 01, 2020
5.800
6.060
5.670
6.030
746,800
+0.19(+3.25%)
Aug 31, 2020
5.920
5.950
5.670
5.840
692,387
-0.13(-2.18%)
Aug 28, 2020
5.860
5.999
5.700
5.970
639,000
+0.13(+2.23%)
Aug 27, 2020
5.790
6.060
5.790
5.840
636,468
+0.05(+0.86%)
Aug 26, 2020
5.750
5.950
5.735
5.790
561,282
+0.01(+0.17%)
Aug 25, 2020
5.770
5.820
5.630
5.780
368,267
-0.01(-0.17%)
Aug 24, 2020
5.660
5.830
5.610
5.790
641,412
+0.17(+3.02%)
Aug 21, 2020
5.650
5.724
5.500
5.620
822,500
-0.05(-0.88%)
Aug 20, 2020
5.640
5.750
5.530
5.670
557,952
+0.01(+0.18%)
Aug 19, 2020
5.790
5.880
5.640
5.660
1,082,770
-0.14(-2.41%)
Aug 18, 2020
6.000
6.010
5.770
5.800
1,243,543
-0.24(-3.97%)
Aug 17, 2020
6.240
6.390
5.910
6.040
777,424
-0.20(-3.21%)
Aug 14, 2020
6.220
6.470
6.100
6.240
658,500
-0.03(-0.48%)
Aug 13, 2020
6.070
6.300
6.010
6.270
728,909
+0.13(+2.12%)
Aug 12, 2020
6.060
6.220
6.000
6.140
696,832
+0.12(+1.99%)
Aug 11, 2020
5.840
6.350
5.700
6.020
1,419,602
+0.27(+4.70%)
Aug 10, 2020
5.630
5.840
5.400
5.750
1,008,930
+0.18(+3.23%)
Aug 07, 2020
6.200
6.230
5.380
5.570
1,934,500
-0.79(-12.42%)
Aug 06, 2020
5.910
6.480
5.750
6.360
1,851,446
+0.51(+8.72%)
Aug 05, 2020
5.760
5.890
5.660
5.850
702,516
+0.17(+2.99%)
Aug 04, 2020
5.590
5.750
5.520
5.680
481,684
+0.05(+0.89%)
Aug 03, 2020
5.550
5.680
5.450
5.630
613,438
+0.09(+1.62%)
Jul 31, 2020
5.690
5.690
5.370
5.540
656,900
-0.08(-1.42%)
Jul 30, 2020
5.500
5.730
5.360
5.620
912,226
+0.11(+2.00%)
Jul 29, 2020
5.900
5.950
5.460
5.510
1,590,177
-0.33(-5.65%)
Jul 28, 2020
5.520
5.930
5.510
5.840
636,944
+0.27(+4.85%)
Jul 27, 2020
5.740
5.760
5.450
5.570
831,219
-0.14(-2.45%)
Jul 24, 2020
5.940
6.020
5.670
5.710
936,900
-0.29(-4.83%)
Jul 23, 2020
6.060
6.190
5.910
6.000
1,076,579
-0.05(-0.83%)
Jul 22, 2020
6.290
6.360
6.040
6.050
824,315
-0.19(-3.04%)
Jul 21, 2020
5.990
6.500
5.980
6.240
1,500,798
+0.45(+7.77%)
Jul 20, 2020
6.010
6.040
5.700
5.790
723,679
-0.11(-1.86%)
Jul 17, 2020
6.030
6.170
5.870
5.900
841,100
-0.15(-2.48%)
Jul 16, 2020
6.000
6.450
5.920
6.050
891,523
-0.02(-0.33%)
Jul 15, 2020
6.370
7.100
5.880
6.070
2,966,106
-0.29(-4.56%)
Jul 14, 2020
5.150
6.460
5.060
6.360
4,002,483
+1.17(+22.54%)
Jul 13, 2020
5.350
5.410
5.130
5.190
624,666
-0.09(-1.70%)
Jul 10, 2020
4.990
5.415
4.880
5.280
1,316,100
+0.35(+7.10%)
Jul 09, 2020
5.100
5.110
4.720
4.930
1,284,322
-0.21(-4.09%)
Jul 08, 2020
5.330
5.480
5.020
5.140
1,241,720
-0.19(-3.56%)
Jul 07, 2020
5.470
5.530
5.270
5.330
778,779
-0.23(-4.14%)
Jul 06, 2020
6.040
6.110
5.540
5.560
867,381
-0.33(-5.60%)
Jul 02, 2020
6.090
6.200
5.854
5.890
461,600
-0.01(-0.17%)
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
.