Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.290	1.300	1.270	1.280	101,600	-0.03(-2.29%)
Nov 27, 2019	1.280	1.390	1.270	1.310	377,200	+0.02(+1.55%)
Nov 26, 2019	1.320	1.359	1.280	1.290	113,549	-0.02(-1.53%)
Nov 25, 2019	1.270	1.550	1.270	1.310	1,303,516	+0.01(+0.77%)
Nov 22, 2019	1.230	1.320	1.210	1.300	244,200	+0.04(+3.17%)
Nov 21, 2019	1.310	1.310	1.250	1.260	120,360	-0.03(-2.33%)
Nov 20, 2019	1.260	1.370	1.250	1.290	227,111	-0.03(-2.27%)
Nov 19, 2019	1.160	1.340	1.140	1.320	444,993	+0.13(+10.92%)
Nov 18, 2019	1.280	1.310	1.150	1.190	395,679	-0.14(-10.53%)
Nov 15, 2019	1.330	1.370	1.280	1.330	380,700	+0.07(+5.56%)
Nov 14, 2019	1.300	1.310	1.250	1.260	426,876	-0.04(-3.08%)
Nov 13, 2019	1.360	1.390	1.280	1.300	762,403	-0.02(-1.52%)
Nov 12, 2019	1.400	1.420	1.320	1.320	200,273	-0.07(-5.04%)
Nov 11, 2019	1.470	1.500	1.390	1.390	168,154	-0.06(-4.14%)
Nov 08, 2019	1.500	1.548	1.449	1.450	68,200	-0.03(-2.03%)
Nov 07, 2019	1.520	1.550	1.460	1.480	93,632	-0.03(-1.99%)
Nov 06, 2019	1.540	1.560	1.470	1.510	175,627	-0.05(-3.21%)
Nov 05, 2019	1.660	1.660	1.540	1.560	183,666	-0.08(-4.88%)
Nov 04, 2019	1.650	1.680	1.620	1.640	95,755	-0.02(-1.20%)

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.