Potbelly Corporation (PBPB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.71149144254 | 12.27 | 12.78 | 11.6 | 162846 | 12.30764327 | CS |
| 4 | 0 | 0 | 12.06 | 13.48 | 11.6 | 226779 | 12.6474309 | CS |
| 12 | 2 | 19.8807157058 | 10.06 | 13.48 | 8.7815 | 188256 | 11.44869791 | CS |
| 26 | 4.13 | 52.0807061791 | 7.93 | 13.48 | 7.27 | 166811 | 10.05602875 | CS |
| 52 | -2.25 | -15.7232704403 | 14.31 | 14.36 | 6.28 | 208993 | 9.63782988 | CS |
| 156 | 6.12 | 103.03030303 | 5.94 | 14.36 | 4.31 | 149765 | 9.22775378 | CS |
| 260 | 7.03 | 139.761431412 | 5.03 | 14.36 | 1.5 | 169129 | 6.78425399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 11.6 | -1.15 | -9.02 | 12.79 | 12.84 | 11.55 | 430634 |
| 1740785700 | 12.75 | 0.45 | 3.66 | 12.31 | 12.78 | 12.31 | 263428 |
| 1740699300 | 12.3 | 0.03 | 0.24 | 12.27 | 12.6523 | 12.18 | 92481 |
| 1740612900 | 12.27 | 0.21 | 1.74 | 12.195 | 12.305 | 11.88 | 108608 |
| 1740526500 | 12.06 | 0.14 | 1.17 | 11.955 | 12.14 | 11.84 | 170214 |
| 1740440100 | 11.92 | -0.15 | -1.24 | 12.27 | 12.27 | 11.91 | 179499 |
| 1740180900 | 12.07 | -0.57 | -4.51 | 12.79 | 12.81 | 11.98 | 338173 |
| 1740094500 | 12.64 | -0.13 | -1.02 | 12.66 | 12.74 | 12.4 | 146127 |
| 1740008100 | 12.77 | -0.15 | -1.16 | 12.8 | 12.9 | 12.575 | 175858 |
| 1739921700 | 12.92 | 0.53 | 4.28 | 12.4 | 13.215 | 12.37 | 305626 |
| 1739576100 | 12.39 | -0.31 | -2.44 | 12.73 | 12.845 | 12.2798 | 166706 |
| 1739489700 | 12.7 | 0.24 | 1.93 | 12.6 | 12.72 | 12.39 | 217445 |
| 1739403300 | 12.46 | -0.13 | -1.03 | 12.4 | 12.5638 | 12.31 | 147883 |
| 1739316900 | 12.59 | -0.37 | -2.85 | 12.81 | 12.94 | 12.53 | 193954 |
| 1739230500 | 12.96 | 0.25 | 1.97 | 12.75 | 13.025 | 12.6 | 206868 |
| 1738971300 | 12.71 | -0.19 | -1.47 | 12.99 | 13.01 | 12.52 | 261496 |
| 1738884900 | 12.9 | -0.4 | -3.01 | 13.3 | 13.38 | 12.84 | 252748 |
| 1738798500 | 13.3 | 0.36 | 2.78 | 13 | 13.48 | 12.92 | 427100 |
| 1738712100 | 12.94 | 0.7 | 5.72 | 12.24 | 12.95 | 12.215 | 402336 |
| 1738625700 | 12.24 | -0.17 | -1.37 | 12.06 | 12.64 | 12.06 | 252256 |
| 1738366500 | 12.41 | -0.27 | -2.13 | 12.66 | 12.9 | 12.29 | 172357 |
| 1738280100 | 12.68 | 0.12 | 0.96 | 12.69 | 12.99 | 12.66 | 198659 |
| 1738193700 | 12.56 | -0.09 | -0.71 | 12.6 | 12.8999 | 12.41 | 164192 |
| 1738107300 | 12.65 | -0.05 | -0.39 | 12.75 | 12.95 | 12.5 | 278294 |
| 1738020900 | 12.7 | 0.35 | 2.83 | 12.22 | 12.76 | 12.22 | 320539 |
| 1737761700 | 12.35 | 1.41 | 12.89 | 11.97 | 12.4599 | 11.88 | 327815 |
| 1737675300 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1737588900 | 10.94 | 0.29 | 2.72 | 10.69 | 11.35 | 10.69 | 572195 |
| 1737502500 | 10.65 | 0.16 | 1.53 | 10.5732 | 10.8664 | 10.47 | 131977 |
| 1737156900 | 10.49 | 0.14 | 1.35 | 10.54 | 10.57 | 10.21 | 194828 |
| 1737070500 | 10.35 | -0.02 | -0.19 | 10.36 | 10.57 | 10.12 | 238316 |
| 1736984100 | 10.37 | -0.06 | -0.58 | 10.71 | 10.71 | 10.075 | 247205 |
| 1736897700 | 10.43 | 0.03 | 0.29 | 10.41 | 10.53 | 10.18 | 144629 |
| 1736811300 | 10.4 | 1.33 | 14.66 | 9.2 | 10.57 | 9.2 | 273451 |
| 1736552100 | 9.07 | 0.06 | 0.67 | 8.86 | 9.11 | 8.7815 | 171139 |
| 1736379300 | 9.01 | -0.07 | -0.77 | 9.02 | 9.09 | 8.8699999 | 103467 |
| 1736292900 | 9.08 | -0.27 | -2.89 | 9.3699999 | 9.515 | 9.0399999 | 98682 |
| 1736206500 | 9.35 | -0.21 | -2.20 | 9.6 | 9.7 | 9.31 | 114436 |
| 1735947300 | 9.56 | 0.19 | 2.03 | 9.45 | 9.605 | 9.2899999 | 94480 |
| 1735860900 | 9.3699999 | -0.05 | -0.53 | 9.51 | 9.74 | 9.28 | 112448 |
| 1735688100 | 9.42 | 0.17 | 1.84 | 9.26 | 9.5399999 | 9.26 | 71963 |
| 1735601700 | 9.25 | -0.01 | -0.11 | 9.2 | 9.27 | 9 | 106421 |
| 1735342500 | 9.26 | -0.2 | -2.11 | 9.43 | 9.5419 | 9.185 | 77690 |
| 1735256100 | 9.46 | 0.06 | 0.64 | 9.3 | 9.4899 | 9.3 | 86653 |
| 1735077840 | 9.4 | 0.19 | 2.06 | 9.23 | 9.425 | 9.11 | 60725 |
| 1734996900 | 9.21 | 0.19 | 2.11 | 9.02 | 9.255 | 9.01 | 109621 |
| 1734737700 | 9.02 | -0.05 | -0.55 | 9.07 | 9.22 | 9 | 155223 |
| 1734651300 | 9.07 | 0.04 | 0.44 | 9.11 | 9.24 | 8.99 | 114078 |
| 1734564900 | 9.03 | -0.53 | -5.54 | 9.66 | 9.66 | 9 | 156789 |
| 1734478500 | 9.56 | -0.41 | -4.11 | 9.958 | 10.06 | 9.43 | 161932 |
| 1734392100 | 9.97 | 0.21 | 2.15 | 9.78 | 10.19 | 9.77 | 122782 |
| 1734132900 | 9.76 | -0.21 | -2.11 | 9.89 | 10.05 | 9.6 | 237371 |
| 1734046500 | 9.97 | 0.08 | 0.81 | 9.94 | 10 | 9.84 | 92344 |
| 1733960100 | 9.89 | 0.12 | 1.23 | 9.94 | 9.9652999 | 9.69 | 114277 |
| 1733873700 | 9.77 | -0.12 | -1.21 | 9.8737 | 9.93 | 9.71 | 134209 |
| 1733787300 | 9.89 | -0.12 | -1.20 | 10.06 | 10.12 | 9.8699999 | 95856 |
| 1733528100 | 10.01 | -0.17 | -1.67 | 10.25 | 10.3012 | 9.96 | 86097 |
| 1733441700 | 10.18 | -0.08 | -0.78 | 10.305 | 10.36 | 10.124 | 87282 |
| 1733355300 | 10.26 | -0.08 | -0.77 | 10.37 | 10.4514 | 10.13 | 102273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
