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

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

6.750 +0.100 (+1.50%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 3, 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 (%)
Jun 28, 2019 2.840 3.860 2.691 3.110 5,465,200 +0.52(+20.08%)
Jun 27, 2019 2.860 2.930 2.550 2.590 755,632 -0.34(-11.60%)
Jun 26, 2019 3.250 3.390 2.800 2.930 910,244 -0.35(-10.67%)
Jun 25, 2019 3.590 3.890 3.230 3.280 2,221,513 +0.09(+2.82%)
Jun 24, 2019 3.620 3.650 3.150 3.190 329,440 -0.42(-11.63%)
Jun 21, 2019 3.650 3.970 3.560 3.610 329,200 +0.00(+0.00%)
Jun 20, 2019 3.600 5.500 3.570 3.610 2,676,487 +0.10(+2.85%)
Jun 19, 2019 3.810 3.850 3.500 3.510 250,945 -0.30(-7.87%)
Jun 18, 2019 3.920 4.080 3.800 3.810 199,690 -0.11(-2.81%)
Jun 17, 2019 4.210 4.360 3.840 3.920 166,656 -0.28(-6.67%)
Jun 14, 2019 4.350 4.500 4.130 4.200 158,100 -0.15(-3.45%)
Jun 13, 2019 4.380 4.440 4.280 4.350 75,061 -0.04(-0.91%)
Jun 12, 2019 4.290 4.500 4.259 4.390 156,548 +0.10(+2.33%)
Jun 11, 2019 4.380 4.590 4.210 4.290 160,266 -0.13(-2.94%)
Jun 10, 2019 4.270 5.000 4.200 4.420 466,859 +0.18(+4.25%)
Jun 07, 2019 4.170 4.320 4.137 4.240 103,600 +0.08(+1.92%)
Jun 06, 2019 4.430 4.500 4.150 4.160 146,089 -0.26(-5.88%)
Jun 05, 2019 4.590 4.640 4.360 4.420 153,419 -0.13(-2.86%)
Jun 04, 2019 4.600 4.780 4.451 4.550 171,846 -0.02(-0.44%)
Jun 03, 2019 4.840 4.890 4.570 4.570 112,538 -0.26(-5.38%)
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%)
May 01, 2019 8.810 8.830 8.220 8.430 983,561 +0.33(+4.07%)
Apr 30, 2019 8.300 8.460 7.880 8.100 204,889 -0.20(-2.41%)
Apr 29, 2019 7.880 8.640 7.700 8.300 564,179 +0.42(+5.33%)
Apr 26, 2019 8.300 8.300 7.550 7.880 235,900 -0.20(-2.48%)
Apr 25, 2019 7.820 8.490 7.710 8.080 676,493 +0.40(+5.21%)
Apr 24, 2019 7.300 9.100 7.050 7.680 1,075,661 +0.48(+6.67%)
Apr 23, 2019 7.600 7.710 7.000 7.200 191,455 -0.31(-4.13%)
Apr 22, 2019 7.450 7.780 7.160 7.510 171,732 +0.06(+0.81%)
Apr 18, 2019 6.920 8.130 6.550 7.450 706,800 +0.47(+6.73%)
Apr 17, 2019 7.750 7.940 6.390 6.980 597,350 -0.77(-9.94%)
Apr 16, 2019 9.340 9.340 7.400 7.750 910,579 -1.38(-15.12%)
Apr 15, 2019 9.510 9.700 8.560 9.130 2,218,995 +0.94(+11.48%)
Apr 12, 2019 9.340 11.20 7.700 8.190 5,313,300 -0.69(-7.77%)
Apr 11, 2019 5.420 9.260 5.300 8.880 6,249,795 +3.66(+70.11%)
Apr 10, 2019 5.560 5.590 5.120 5.220 261,732 -0.18(-3.33%)
Apr 09, 2019 5.490 5.820 5.210 5.400 631,010 +0.13(+2.47%)
Apr 08, 2019 5.750 5.750 5.250 5.270 423,497 -0.48(-8.35%)
Apr 05, 2019 5.750 6.050 5.450 5.750 987,100 -0.27(-4.49%)
Apr 04, 2019 5.790 6.440 5.000 6.020 1,379,599 +0.50(+9.06%)
Apr 03, 2019 14.47 15.95 5.270 5.520 2,900,129 -8.49(-60.60%)
Apr 02, 2019 12.89 14.74 12.89 14.01 264,156 +1.54(+12.35%)
Apr 01, 2019 14.08 14.89 12.35 12.47 339,846 -1.22(-8.91%)
Mar 29, 2019 14.00 14.51 11.90 13.69 574,100 -0.82(-5.65%)
Mar 28, 2019 18.50 18.50 14.48 14.51 331,794 -2.49(-14.65%)
Mar 27, 2019 33.50 33.50 14.20 17.00 1,142,316 -17.90(-51.29%)
Mar 26, 2019 37.99 37.99 34.00 34.90 35,281 -1.75(-4.77%)
Mar 25, 2019 44.00 44.00 35.21 36.65 52,067 -7.83(-17.60%)
Mar 22, 2019 46.98 49.50 40.00 44.48 62,000 +1.46(+3.39%)
Mar 21, 2019 31.93 44.49 30.01 43.02 85,214 +15.20(+54.64%)
Mar 20, 2019 37.00 37.00 27.29 27.82 80,134 -13.68(-32.96%)
Mar 19, 2019 50.30 50.30 40.06 41.50 20,442 -8.85(-17.59%)
Mar 18, 2019 53.77 53.77 46.00 50.35 10,142 -3.20(-5.97%)
Mar 15, 2019 68.00 71.50 38.28 53.55 58,100 -12.45(-18.86%)
Mar 14, 2019 67.21 72.76 64.00 66.00 48,385 +4.50(+7.32%)
Mar 13, 2019 54.00 62.50 53.10 61.50 48,653 +9.02(+17.19%)
Mar 12, 2019 46.96 53.82 46.96 52.48 37,657 +7.32(+16.21%)
Mar 11, 2019 40.13 51.15 40.13 45.16 23,241 +5.06(+12.62%)
Mar 08, 2019 35.44 43.75 34.00 40.10 23,300 +4.10(+11.39%)
Mar 07, 2019 36.50 36.50 32.12 36.00 15,710 +1.00(+2.86%)
Mar 06, 2019 30.15 35.45 30.15 35.00 10,783 +4.70(+15.51%)
Mar 05, 2019 35.00 35.99 29.50 30.30 7,598 -3.20(-9.55%)
Mar 04, 2019 29.54 34.00 29.00 33.50 18,777 +5.75(+20.74%)
Mar 01, 2019 29.11 29.36 27.00 27.75 4,900 -1.79(-6.08%)
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%)
Feb 01, 2019 330.00 330.00 308.40 308.40 4,000 +10.60(+3.56%)
Jan 31, 2019 200.00 297.80 199.77 297.80 9,683 +117.80(+65.44%)
Jan 30, 2019 176.00 187.00 158.41 180.00 5,422 +38.00(+26.76%)
Jan 29, 2019 169.20 204.70 142.00 142.00 4,482 +12.00(+9.23%)
Jan 28, 2019 119.63 130.00 118.66 130.00 5,874 +20.00(+18.18%)
Jan 25, 2019 99.73 110.00 99.73 110.00 3,200 +15.50(+16.40%)
Jan 24, 2019 90.00 94.50 90.00 94.50 3,219 +6.50(+7.39%)
Jan 23, 2019 101.52 119.47 88.00 88.00 9,853 -12.00(-12.00%)
Jan 22, 2019 130.41 130.41 76.00 100.00 19,115 -49.00(-32.89%)
Jan 18, 2019 140.00 165.01 140.00 149.00 3,600 +17.80(+13.57%)
Jan 17, 2019 138.84 138.84 119.00 131.20 6,095 -7.80(-5.61%)
Jan 16, 2019 147.00 147.00 130.00 139.00 4,587 -8.00(-5.44%)
Jan 15, 2019 184.90 200.00 130.01 147.00 8,739 +42.00(+40.00%)
Jan 14, 2019 96.00 107.00 96.00 105.00 4,164 +13.94(+15.31%)
Jan 11, 2019 156.69 156.69 86.20 91.06 8,300 -65.94(-42.00%)
Jan 10, 2019 228.00 550.00 75.00 157.00 29,339 -63.00(-28.64%)
Jan 09, 2019 87.05 220.00 87.05 220.00 11,301 +135.00(+158.82%)
Jan 08, 2019 76.90 85.00 69.86 85.00 11,305 +22.69(+36.41%)
Jan 07, 2019 60.00 84.00 60.00 62.31 10,323 +8.25(+15.26%)
Jan 04, 2019 32.10 82.25 32.10 54.06 19,800 +27.38(+102.65%)
Jan 03, 2019 15.00 26.75 15.00 26.68 14,425 +12.42(+87.07%)
Jan 02, 2019 14.26 14.26 14.26 141 +0.00(+0.00%)
Dec 31, 2018 11.40 14.26 11.40 14.26 2,300 +3.42(+31.55%)
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.