Indicators

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

6.660 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.270	1.350	1.250	1.290	1,828,500	-0.05(-3.73%)
May 28, 2020	1.450	1.450	1.310	1.340	3,314,657	-0.06(-4.29%)
May 27, 2020	1.580	1.580	1.300	1.400	12,207,977	+0.16(+12.90%)
May 26, 2020	1.300	1.310	1.150	1.240	3,097,207	-0.05(-3.88%)
May 22, 2020	1.360	1.470	1.230	1.290	7,061,500	-0.04(-3.01%)
May 21, 2020	1.650	1.820	1.250	1.330	18,679,248	-0.24(-15.29%)
May 20, 2020	1.000	3.000	0.9700	1.570	76,576,648	+0.90(+134.43%)
May 19, 2020	0.6800	0.6800	0.6500	0.6697	837,871	-0.01(-1.51%)
May 18, 2020	0.7000	0.7000	0.6630	0.6800	902,705	-0.03(-4.23%)
May 15, 2020	0.6800	0.7179	0.6752	0.7100	920,500	+0.03(+3.98%)
May 14, 2020	0.7270	0.7350	0.6760	0.6828	978,064	-0.01(-1.04%)
May 13, 2020	0.7200	0.7200	0.6700	0.6900	704,603	-0.01(-1.43%)
May 12, 2020	0.7300	0.7400	0.6900	0.7000	1,214,132	-0.02(-2.47%)
May 11, 2020	0.6800	0.7177	0.6700	0.7177	535,061	+0.04(+5.72%)
May 08, 2020	0.6809	0.6990	0.6700	0.6789	351,200	+0.01(+1.33%)
May 07, 2020	0.6900	0.8000	0.6600	0.6700	686,283	-0.01(-1.85%)
May 06, 2020	0.7154	0.7199	0.6800	0.6826	1,034,825	-0.05(-6.49%)
May 05, 2020	0.7300	0.7500	0.7000	0.7300	946,151	-0.08(-9.88%)
May 04, 2020	0.6873	0.8730	0.6311	0.8100	4,014,831	+0.14(+20.23%)

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.