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

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

6.930 -0.110 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 1.780 1.920 1.700 1.800 4,006,600 -0.07(-3.74%)
Feb 25, 2021 2.140 2.140 1.860 1.870 5,999,419 -0.30(-13.82%)
Feb 24, 2021 2.010 2.240 2.010 2.170 4,755,227 +0.17(+8.50%)
Feb 23, 2021 1.900 2.090 1.710 2.000 9,704,834 -0.32(-13.79%)
Feb 22, 2021 2.400 2.440 2.260 2.320 7,595,876 -0.23(-9.02%)
Feb 19, 2021 2.490 2.620 2.430 2.550 9,130,200 +0.13(+5.37%)
Feb 18, 2021 2.810 2.850 2.410 2.420 14,244,953 -0.47(-16.26%)
Feb 17, 2021 2.890 3.070 2.660 2.890 27,652,664 +0.12(+4.33%)
Feb 16, 2021 2.840 3.040 2.630 2.770 12,062,834 +0.13(+4.92%)
Feb 12, 2021 2.660 2.770 2.575 2.640 9,776,600 -0.17(-6.05%)
Feb 11, 2021 3.060 3.340 2.750 2.810 12,781,478 -0.23(-7.57%)
Feb 10, 2021 2.700 3.270 2.400 3.040 24,921,492 +0.36(+13.43%)
Feb 09, 2021 2.680 2.870 2.550 2.680 9,736,091 -0.09(-3.25%)
Feb 08, 2021 2.680 2.920 2.520 2.770 20,039,030 +0.57(+25.91%)
Feb 05, 2021 2.230 2.300 2.150 2.200 5,534,500 +0.04(+1.85%)
Feb 04, 2021 2.390 2.410 2.160 2.160 8,403,451 -0.19(-8.09%)
Feb 03, 2021 2.330 2.520 2.270 2.350 8,301,755 -0.16(-6.37%)
Feb 02, 2021 2.350 2.540 2.100 2.510 18,646,478 -0.18(-6.69%)
Feb 01, 2021 3.060 3.170 2.430 2.690 77,735,840 +0.61(+29.33%)
Jan 29, 2021 1.720 2.240 1.630 2.080 71,581,104 +0.44(+26.83%)
Jan 28, 2021 1.560 1.830 1.500 1.640 9,445,896 +0.05(+3.14%)
Jan 27, 2021 1.560 1.800 1.540 1.590 9,569,223 -0.22(-12.15%)
Jan 26, 2021 2.140 2.410 1.750 1.810 113,869,200 +0.36(+24.83%)
Jan 25, 2021 1.430 1.480 1.270 1.450 10,805,502 +0.13(+9.85%)
Jan 22, 2021 1.280 1.350 1.220 1.320 6,907,500 +0.03(+2.33%)
Jan 21, 2021 1.330 1.350 1.290 1.290 3,478,333 +0.00(+0.00%)
Jan 20, 2021 1.330 1.350 1.270 1.290 2,224,471 -0.04(-3.01%)
Jan 19, 2021 1.310 1.400 1.250 1.330 3,685,092 -0.01(-0.75%)
Jan 15, 2021 1.390 1.550 1.290 1.340 11,586,300 +0.02(+1.52%)
Jan 14, 2021 1.260 1.340 1.220 1.320 8,018,032 +0.11(+9.09%)
Jan 13, 2021 1.290 1.290 1.200 1.210 4,555,458 -0.08(-6.20%)
Jan 12, 2021 1.280 1.330 1.220 1.290 3,958,414 +0.02(+1.57%)
Jan 11, 2021 1.240 1.340 1.210 1.270 4,056,800 -0.08(-5.93%)
Jan 08, 2021 1.290 1.460 1.250 1.350 13,287,800 +0.13(+10.66%)
Jan 07, 2021 1.170 1.350 1.150 1.220 16,702,094 +0.11(+9.91%)
Jan 06, 2021 1.280 1.280 1.060 1.110 7,295,356 -0.18(-13.95%)
Jan 05, 2021 1.200 1.330 1.120 1.290 4,513,347 +0.09(+7.50%)
Jan 04, 2021 1.370 1.370 1.160 1.200 5,825,997 -0.06(-4.76%)
Dec 31, 2020 1.260 1.260 1.260 20,541,470 -0.10(-7.35%)
Dec 30, 2020 1.170 1.500 1.100 1.360 20,541,470 +0.28(+25.93%)
Dec 29, 2020 1.130 1.130 1.030 1.080 3,587,022 -0.11(-9.24%)
Dec 28, 2020 1.200 1.270 1.110 1.190 13,152,478 +0.18(+17.82%)
Dec 24, 2020 1.000 1.050 1.000 1.010 2,082,100 +0.01(+1.00%)
Dec 23, 2020 1.010 1.050 0.9300 1.000 4,572,547 -0.01(-0.99%)
Dec 22, 2020 1.150 1.160 0.9800 1.010 7,195,046 -0.05(-4.72%)
Dec 21, 2020 0.9900 1.120 0.9400 1.060 7,153,688 +0.00(+0.00%)
Dec 18, 2020 1.090 1.220 1.050 1.060 9,961,700 -0.18(-14.52%)
Dec 17, 2020 0.9400 1.330 0.8700 1.240 56,898,732 +0.27(+27.47%)
Dec 16, 2020 0.9124 1.030 0.8101 0.9728 30,837,420 +0.20(+25.26%)
Dec 15, 2020 0.8296 0.8296 0.7300 0.7766 4,228,974 -0.02(-2.93%)
Dec 14, 2020 0.8100 0.8300 0.7800 0.8000 2,750,718 +0.03(+3.48%)
Dec 11, 2020 0.7642 0.7770 0.7110 0.7731 4,196,000 -0.01(-0.88%)
Dec 10, 2020 0.8200 0.8200 0.7300 0.7800 1,992,180 -0.02(-1.89%)
Dec 09, 2020 0.8636 0.9091 0.7800 0.7950 4,383,730 -0.04(-5.36%)
Dec 08, 2020 0.8000 0.8900 0.7700 0.8400 9,504,855 +0.03(+3.86%)
Dec 07, 2020 0.7600 0.8300 0.7210 0.8088 5,696,362 +0.05(+6.42%)
Dec 04, 2020 0.7200 0.8200 0.7000 0.7600 10,409,000 +0.06(+7.95%)
Dec 03, 2020 0.6800 0.7179 0.6650 0.7040 3,461,775 +0.03(+3.85%)
Dec 02, 2020 0.7050 0.7124 0.6607 0.6779 2,511,210 -0.04(-5.85%)
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.