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

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

6.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2019 4.900 4.990 4.760 4.830 100,300 -0.17(-3.40%)
May 30, 2019 5.030 5.190 4.930 5.000 305,104 +0.05(+1.01%)
May 29, 2019 4.800 5.000 4.710 4.950 133,634 +0.05(+1.02%)
May 28, 2019 5.010 5.050 4.800 4.900 87,778 -0.12(-2.39%)
May 24, 2019 5.130 5.240 4.750 5.020 334,200 -0.04(-0.79%)
May 23, 2019 5.170 5.170 4.990 5.060 249,936 -0.11(-2.13%)
May 22, 2019 5.560 5.600 5.150 5.170 285,484 -0.41(-7.35%)
May 21, 2019 5.990 5.990 5.500 5.580 177,980 -0.04(-0.71%)
May 20, 2019 5.950 6.090 5.550 5.620 176,699 -0.40(-6.64%)
May 17, 2019 6.810 6.886 5.900 6.020 472,400 -0.88(-12.75%)
May 16, 2019 7.450 7.580 6.750 6.900 231,022 -0.43(-5.87%)
May 15, 2019 7.400 7.740 7.310 7.330 161,772 -0.32(-4.18%)
May 14, 2019 7.300 7.650 7.250 7.650 116,011 +0.40(+5.52%)
May 13, 2019 7.210 7.300 7.000 7.250 121,744 -0.23(-3.07%)
May 10, 2019 7.160 7.670 7.130 7.480 189,700 +0.38(+5.35%)
May 09, 2019 7.180 7.360 6.900 7.100 153,386 -0.24(-3.27%)
May 08, 2019 7.600 7.680 7.150 7.340 214,533 -0.24(-3.17%)
May 07, 2019 7.830 8.000 7.550 7.580 154,569 -0.07(-0.92%)
May 06, 2019 7.820 8.190 7.650 7.650 251,309 -0.64(-7.72%)
May 03, 2019 8.230 8.500 7.980 8.290 268,000 +0.11(+1.34%)
May 02, 2019 8.350 8.400 7.900 8.180 243,138 -0.25(-2.97%)
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.