Indicators

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

5.700 -0.180 (-3.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	28.89	29.93	26.64	29.54	19,996	-2.46(-7.69%)
Feb 27, 2019	35.56	35.56	31.01	32.00	21,272	-4.63(-12.64%)
Feb 26, 2019	38.01	38.01	35.75	36.63	10,965	-1.27(-3.35%)
Feb 25, 2019	39.50	40.50	36.56	37.90	4,945	-0.60(-1.56%)
Feb 22, 2019	39.00	39.00	36.00	38.50	12,700	-1.66(-4.12%)
Feb 21, 2019	40.00	40.25	35.55	40.16	16,917	+1.55(+4.00%)
Feb 20, 2019	40.57	45.00	34.43	38.61	69,020	-0.01(-0.03%)
Feb 19, 2019	41.00	55.30	37.95	38.62	26,173	-1.38(-3.45%)
Feb 15, 2019	45.00	50.16	35.00	40.00	52,100	-10.20(-20.32%)
Feb 14, 2019	90.38	90.38	48.46	50.20	34,264	-45.65(-47.63%)
Feb 13, 2019	115.00	115.00	95.00	95.85	9,611	-17.56(-15.48%)
Feb 12, 2019	125.00	125.00	113.41	113.41	3,922	-6.59(-5.49%)
Feb 11, 2019	124.00	124.00	110.00	120.00	7,454	-1.50(-1.23%)
Feb 08, 2019	119.75	125.00	119.75	121.50	5,500	+1.12(+0.93%)
Feb 07, 2019	125.00	126.63	119.42	120.38	7,245	+1.38(+1.16%)
Feb 06, 2019	168.80	168.80	114.75	119.00	19,738	-111.00(-48.26%)
Feb 05, 2019	261.03	261.03	218.93	230.00	3,627	-20.00(-8.00%)
Feb 04, 2019	200.20	250.00	200.20	250.00	8,372	-58.40(-18.94%)

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.