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

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

5.490 -0.210 (-3.68%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 1.090 1.150 1.090 1.100 815,725 +0.01(+0.92%)
Jul 29, 2021 1.110 1.130 1.070 1.090 801,041 -0.04(-3.54%)
Jul 28, 2021 1.070 1.160 1.041 1.130 3,555,186 +0.10(+9.71%)
Jul 27, 2021 1.080 1.090 1.000 1.030 1,824,307 -0.06(-5.50%)
Jul 26, 2021 1.090 1.150 1.050 1.090 3,591,448 +0.01(+0.93%)
Jul 23, 2021 1.110 1.130 1.070 1.080 658,610 -0.03(-2.70%)
Jul 22, 2021 1.170 1.171 1.090 1.110 805,786 -0.06(-5.13%)
Jul 21, 2021 1.100 1.220 1.100 1.170 935,001 +0.06(+5.41%)
Jul 20, 2021 1.080 1.150 1.075 1.110 858,875 +0.04(+3.74%)
Jul 19, 2021 1.070 1.090 1.030 1.070 753,057 -0.04(-3.60%)
Jul 16, 2021 1.100 1.140 1.080 1.110 798,940 +0.01(+0.91%)
Jul 15, 2021 1.150 1.150 1.050 1.100 1,329,274 -0.03(-2.65%)
Jul 14, 2021 1.180 1.220 1.090 1.130 1,807,058 -0.05(-4.24%)
Jul 13, 2021 1.200 1.220 1.170 1.180 859,061 -0.04(-3.28%)
Jul 12, 2021 1.260 1.260 1.200 1.220 764,084 -0.03(-2.40%)
Jul 09, 2021 1.270 1.270 1.229 1.250 758,062 -0.02(-1.57%)
Jul 08, 2021 1.170 1.326 1.160 1.270 3,561,423 +0.03(+2.42%)
Jul 07, 2021 1.270 1.271 1.180 1.240 2,012,005 -0.05(-3.88%)
Jul 06, 2021 1.290 1.290 1.250 1.290 820,228 -0.01(-0.77%)
Jul 02, 2021 1.360 1.380 1.270 1.300 2,703,008 -0.04(-2.99%)
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.