Indicators

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

5.770 -0.570 (-8.99%)

Streaming Delayed Price Updated: 2:46 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	1.320	1.369	1.310	1.360	876,560	-0.01(-0.73%)
May 27, 2021	1.330	1.370	1.295	1.370	1,480,339	+0.04(+3.01%)
May 26, 2021	1.300	1.350	1.260	1.330	1,361,030	+0.03(+2.31%)
May 25, 2021	1.270	1.300	1.250	1.300	869,835	+0.05(+4.00%)
May 24, 2021	1.280	1.300	1.230	1.250	1,002,307	-0.06(-4.58%)
May 21, 2021	1.290	1.340	1.270	1.310	1,086,696	+0.01(+0.77%)
May 20, 2021	1.350	1.350	1.262	1.300	761,669	+0.02(+1.56%)
May 19, 2021	1.270	1.320	1.240	1.280	1,527,702	-0.10(-7.25%)
May 18, 2021	1.350	1.400	1.310	1.380	1,241,256	+0.02(+1.47%)
May 17, 2021	1.300	1.370	1.200	1.360	1,888,084	+0.11(+8.80%)
May 14, 2021	1.180	1.275	1.150	1.250	2,017,817	+0.10(+8.70%)
May 13, 2021	1.330	1.360	1.140	1.150	3,734,735	-0.21(-15.44%)
May 12, 2021	1.370	1.410	1.270	1.360	5,653,212	-0.04(-2.86%)
May 11, 2021	1.310	1.570	1.310	1.400	22,255,864	+0.17(+13.82%)
May 10, 2021	1.340	1.360	1.220	1.230	2,322,119	-0.12(-8.89%)
May 07, 2021	1.340	1.400	1.320	1.350	1,143,546	-0.01(-0.74%)
May 06, 2021	1.430	1.460	1.320	1.360	1,934,319	-0.10(-6.85%)
May 05, 2021	1.500	1.510	1.420	1.460	1,281,948	-0.06(-3.95%)
May 04, 2021	1.510	1.540	1.420	1.520	1,536,269	-0.01(-0.65%)

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.