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

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

7.080 -0.410 (-5.47%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 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 (%)
Oct 29, 2021 4.580 4.290 39,603,828 -0.50(-10.44%)
Oct 28, 2021 4.950 5.120 4.510 4.790 57,996,184 +0.01(+0.21%)
Oct 27, 2021 5.040 5.650 4.510 4.780 172,997,184 +0.43(+9.89%)
Oct 26, 2021 6.350 4.350 126,398,664 -2.81(-39.25%)
Oct 25, 2021 11.92 12.00 6.650 7.160 237,262,272 -1.58(-18.08%)
Oct 22, 2021 7.530 24.01 5.519 8.740 647,892,416 +7.21(+471.24%)
Oct 21, 2021 1.050 1.920 1.030 1.530 95,276,592 +0.48(+45.71%)
Oct 20, 2021 1.000 1.090 0.9800 1.050 3,234,282 +0.03(+2.94%)
Oct 19, 2021 1.040 1.060 0.9779 1.020 3,200,313 +0.00(+0.00%)
Oct 18, 2021 1.030 1.065 1.000 1.020 1,699,104 -0.01(-0.97%)
Oct 15, 2021 0.9300 1.060 0.9299 1.030 3,986,833 +0.10(+10.97%)
Oct 14, 2021 0.9223 0.9550 0.9150 0.9282 794,249 -0.00(-0.41%)
Oct 13, 2021 0.9400 0.9500 0.9101 0.9320 1,527,610 +0.00(+0.22%)
Oct 12, 2021 0.9100 0.9450 0.8900 0.9300 1,205,287 +0.02(+2.21%)
Oct 11, 2021 0.9100 0.9399 0.9000 0.9099 1,826,104 +0.01(+0.83%)
Oct 08, 2021 0.8930 0.9088 0.8610 0.9024 676,105 +0.02(+1.99%)
Oct 07, 2021 0.9000 0.9247 0.8610 0.8848 792,037 -0.01(-0.61%)
Oct 06, 2021 0.8700 0.9202 0.8500 0.8902 1,355,928 +0.01(+1.27%)
Oct 05, 2021 0.9000 0.9000 0.8700 0.8790 716,120 -0.00(-0.23%)
Oct 04, 2021 0.9200 0.9200 0.8726 0.8810 754,809 -0.04(-4.53%)
Oct 01, 2021 0.9250 0.9399 0.9200 0.9228 582,668 -0.01(-0.65%)
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%)
Sep 01, 2021 1.130 1.160 1.080 1.110 2,541,040 +0.00(+0.00%)
Aug 31, 2021 1.040 1.130 1.040 1.110 1,432,969 +0.05(+4.72%)
Aug 30, 2021 1.080 1.090 1.020 1.060 1,306,059 +0.01(+0.95%)
Aug 27, 2021 1.040 1.050 1.000 1.050 1,856,777 +0.04(+3.96%)
Aug 26, 2021 1.020 1.040 0.9805 1.010 938,799 -0.03(-2.88%)
Aug 25, 2021 0.9800 1.050 0.9510 1.040 2,153,575 +0.08(+7.97%)
Aug 24, 2021 0.9100 0.9696 0.8859 0.9632 1,305,150 +0.05(+5.83%)
Aug 23, 2021 0.8811 0.9300 0.8700 0.9101 2,003,462 +0.04(+5.14%)
Aug 20, 2021 0.8320 0.9199 0.8300 0.8656 3,566,532 +0.04(+5.43%)
Aug 19, 2021 0.8600 0.8699 0.8201 0.8210 899,916 -0.05(-5.93%)
Aug 18, 2021 0.8553 0.8967 0.8301 0.8728 2,931,107 +0.01(+1.50%)
Aug 17, 2021 0.8773 0.9551 0.8414 0.8599 7,498,218 +0.01(+1.14%)
Aug 16, 2021 0.9100 0.9100 0.8402 0.8502 1,653,907 -0.07(-7.60%)
Aug 13, 2021 1.000 1.010 0.8800 0.9201 6,450,754 -0.17(-15.59%)
Aug 12, 2021 1.100 1.100 1.051 1.090 1,628,127 -0.01(-0.91%)
Aug 11, 2021 1.090 1.145 1.090 1.100 1,830,432 +0.01(+0.92%)
Aug 10, 2021 1.130 1.145 1.070 1.090 2,124,768 -0.06(-5.22%)
Aug 09, 2021 1.110 1.195 1.100 1.150 6,053,016 +0.07(+6.48%)
Aug 06, 2021 1.040 1.110 1.040 1.080 4,376,900 +0.03(+2.86%)
Aug 05, 2021 1.060 1.070 1.010 1.050 1,354,036 -0.03(-2.78%)
Aug 04, 2021 1.060 1.090 1.060 1.080 959,058 +0.01(+0.93%)
Aug 03, 2021 1.090 1.100 1.060 1.070 575,798 -0.03(-2.73%)
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.