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

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

5.700 -0.180 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2021 0.9300 0.9410 0.9102 0.9288 635,743 -0.02(-1.70%)
Sep 29, 2021 0.9600 0.9699 0.9301 0.9449 365,745 -0.01(-0.59%)
Sep 28, 2021 0.9916 0.9916 0.9500 0.9505 688,079 -0.04(-4.07%)
Sep 27, 2021 1.000 1.030 0.9801 0.9908 585,217 -0.02(-1.90%)
Sep 24, 2021 1.000 1.010 0.9840 1.010 328,758 +0.01(+1.21%)
Sep 23, 2021 0.9900 1.000 0.9701 0.9979 455,175 +0.01(+1.31%)
Sep 22, 2021 0.9700 1.000 0.9720 0.9850 555,553 +0.01(+0.76%)
Sep 21, 2021 0.9734 1.010 0.9700 0.9776 474,342 -0.01(-1.25%)
Sep 20, 2021 0.9800 1.010 0.9707 0.9900 743,519 -0.06(-5.71%)
Sep 17, 2021 1.000 1.055 0.9850 1.050 1,053,753 +0.04(+3.96%)
Sep 16, 2021 1.000 1.010 0.9802 1.010 519,866 +0.00(+0.00%)
Sep 15, 2021 1.000 1.040 0.9640 1.010 911,349 +0.01(+1.13%)
Sep 14, 2021 1.050 1.050 0.9800 0.9987 763,159 -0.04(-3.97%)
Sep 13, 2021 1.040 1.060 1.030 1.040 971,540 +0.00(+0.00%)
Sep 10, 2021 1.060 1.070 1.030 1.040 492,918 -0.04(-3.70%)
Sep 09, 2021 1.030 1.100 1.030 1.080 929,932 +0.03(+2.86%)
Sep 08, 2021 1.060 1.070 1.010 1.050 1,344,038 -0.03(-2.78%)
Sep 07, 2021 1.130 1.140 1.040 1.080 994,577 -0.04(-3.57%)
Sep 03, 2021 1.130 1.150 1.080 1.120 1,105,669 -0.03(-2.61%)
Sep 02, 2021 1.120 1.190 1.110 1.150 2,126,483 +0.04(+3.60%)
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.