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

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

6.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2020 0.8300 0.8976 0.8073 0.8900 337,200 +0.06(+7.23%)
Jan 30, 2020 0.9000 0.9100 0.8000 0.8300 394,774 -0.08(-8.45%)
Jan 29, 2020 0.9649 0.9649 0.9000 0.9066 197,328 -0.06(-6.42%)
Jan 28, 2020 0.9900 0.9900 0.9300 0.9688 316,488 -0.03(-2.63%)
Jan 27, 2020 1.050 1.050 0.9809 0.9950 256,142 -0.05(-4.33%)
Jan 24, 2020 1.080 1.160 1.040 1.040 291,800 -0.07(-6.31%)
Jan 23, 2020 1.110 1.120 1.050 1.110 313,803 +0.00(+0.00%)
Jan 22, 2020 1.140 1.150 1.110 1.110 202,403 -0.03(-2.63%)
Jan 21, 2020 1.170 1.195 1.140 1.140 178,245 -0.02(-1.72%)
Jan 17, 2020 1.170 1.200 1.160 1.160 230,900 -0.02(-1.69%)
Jan 16, 2020 1.180 1.220 1.150 1.180 416,851 +0.04(+3.51%)
Jan 15, 2020 1.150 1.160 1.130 1.140 426,583 +0.01(+0.88%)
Jan 14, 2020 1.130 1.160 1.100 1.130 401,610 +0.01(+0.89%)
Jan 13, 2020 1.130 1.160 1.100 1.120 366,831 -0.05(-4.27%)
Jan 10, 2020 1.180 1.200 1.130 1.170 426,200 -0.01(-0.85%)
Jan 09, 2020 1.210 1.220 1.170 1.180 336,280 -0.02(-1.67%)
Jan 08, 2020 1.200 1.250 1.200 1.200 451,910 -0.03(-2.44%)
Jan 07, 2020 1.290 1.300 1.210 1.230 506,651 -0.01(-0.81%)
Jan 06, 2020 1.230 1.320 1.180 1.240 1,098,416 +0.01(+0.81%)
Jan 03, 2020 1.250 1.260 1.180 1.230 96,900 -0.01(-0.81%)
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.