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

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

6.660 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2022 1.030 1.090 1.030 1.070 1,946,830 +0.02(+1.90%)
Nov 29, 2022 1.090 1.090 1.040 1.050 1,870,915 -0.04(-3.67%)
Nov 28, 2022 1.090 1.110 1.070 1.090 1,469,376 -0.02(-1.80%)
Nov 25, 2022 1.090 1.130 1.070 1.110 1,850,764 +0.01(+0.91%)
Nov 23, 2022 1.070 1.120 1.070 1.100 1,672,248 +0.01(+0.92%)
Nov 22, 2022 1.120 1.160 1.070 1.090 3,817,309 -0.01(-0.91%)
Nov 21, 2022 1.140 1.147 1.070 1.100 3,496,646 -0.04(-3.51%)
Nov 18, 2022 1.210 1.210 1.120 1.140 6,681,498 -0.06(-5.00%)
Nov 17, 2022 1.210 1.270 1.200 1.200 3,279,069 -0.07(-5.51%)
Nov 16, 2022 1.470 1.470 1.250 1.270 16,086,147 -0.14(-9.93%)
Nov 15, 2022 1.510 1.560 1.350 1.410 9,168,082 -0.07(-4.73%)
Nov 14, 2022 1.410 1.640 1.390 1.480 16,200,832 +0.08(+5.71%)
Nov 11, 2022 1.220 1.415 1.210 1.400 5,722,936 +0.12(+9.37%)
Nov 10, 2022 1.190 1.300 1.160 1.280 5,779,883 +0.06(+4.92%)
Nov 09, 2022 1.320 1.350 1.200 1.220 12,854,437 -0.30(-19.74%)
Nov 08, 2022 1.460 1.640 1.430 1.520 28,868,464 -0.14(-8.43%)
Nov 07, 2022 1.380 1.680 1.270 1.660 49,826,312 +0.46(+38.33%)
Nov 04, 2022 1.210 1.250 1.160 1.200 1,590,761 +0.00(+0.00%)
Nov 03, 2022 1.140 1.200 1.130 1.200 982,171 +0.05(+4.35%)
Nov 02, 2022 1.190 1.198 1.130 1.150 1,327,365 -0.03(-2.54%)
Nov 01, 2022 1.170 1.210 1.160 1.180 876,266 +0.01(+0.85%)
Oct 31, 2022 1.170 1.240 1.160 1.170 1,482,812 +0.01(+0.86%)
Oct 28, 2022 1.120 1.160 1.084 1.160 1,310,346 +0.04(+3.57%)
Oct 27, 2022 1.110 1.120 1.070 1.120 1,073,268 +0.05(+4.67%)
Oct 26, 2022 1.070 1.120 1.060 1.070 1,647,889 +0.01(+0.94%)
Oct 25, 2022 1.030 1.090 1.020 1.060 1,666,931 -0.02(-1.85%)
Oct 24, 2022 1.040 1.100 1.000 1.080 2,698,114 -0.01(-0.92%)
Oct 21, 2022 1.050 1.110 1.040 1.090 936,535 +0.03(+2.83%)
Oct 20, 2022 1.070 1.100 1.050 1.060 818,689 -0.01(-0.93%)
Oct 19, 2022 1.100 1.110 1.070 1.070 657,865 -0.04(-3.60%)
Oct 18, 2022 1.130 1.130 1.080 1.110 1,480,775 +0.01(+0.91%)
Oct 17, 2022 1.120 1.139 1.090 1.100 855,141 +0.02(+1.85%)
Oct 14, 2022 1.160 1.180 1.050 1.080 2,598,892 -0.09(-7.69%)
Oct 13, 2022 1.150 1.360 1.130 1.170 8,732,474 +0.01(+0.86%)
Oct 12, 2022 1.130 1.180 1.110 1.160 915,953 +0.02(+1.75%)
Oct 11, 2022 1.120 1.170 1.100 1.140 700,010 +0.00(+0.00%)
Oct 10, 2022 1.190 1.190 1.120 1.140 771,296 -0.01(-0.87%)
Oct 07, 2022 1.230 1.234 1.150 1.150 975,705 -0.07(-5.74%)
Oct 06, 2022 1.200 1.280 1.200 1.220 1,042,609 +0.00(+0.00%)
Oct 05, 2022 1.210 1.230 1.140 1.220 1,241,898 +0.01(+0.83%)
Oct 04, 2022 1.190 1.230 1.180 1.210 1,262,553 +0.04(+3.42%)
Oct 03, 2022 1.190 1.220 1.130 1.170 1,369,665 -0.01(-0.85%)
Sep 30, 2022 1.170 1.220 1.160 1.180 1,011,782 +0.00(+0.00%)
Sep 29, 2022 1.240 1.275 1.150 1.180 1,870,744 -0.05(-4.07%)
Sep 28, 2022 1.190 1.320 1.180 1.230 1,875,963 +0.04(+3.36%)
Sep 27, 2022 1.110 1.280 1.100 1.190 3,313,261 +0.12(+11.21%)
Sep 26, 2022 1.220 1.230 1.070 1.070 3,278,841 -0.12(-10.08%)
Sep 23, 2022 1.180 1.230 1.120 1.190 2,058,821 +0.04(+3.48%)
Sep 22, 2022 1.310 1.330 1.140 1.150 3,721,390 -0.14(-10.85%)
Sep 21, 2022 1.530 1.540 1.250 1.290 6,051,342 -0.33(-20.37%)
Sep 20, 2022 1.750 1.790 1.610 1.620 1,746,270 -0.18(-10.00%)
Sep 19, 2022 1.830 1.840 1.730 1.800 1,860,297 -0.03(-1.64%)
Sep 16, 2022 1.720 1.860 1.690 1.830 2,779,598 +0.06(+3.39%)
Sep 15, 2022 1.910 1.960 1.640 1.770 4,803,026 -0.08(-4.32%)
Sep 14, 2022 1.560 1.890 1.530 1.850 13,129,571 +0.22(+13.50%)
Sep 13, 2022 1.420 1.700 1.400 1.630 7,496,584 +0.22(+15.60%)
Sep 12, 2022 1.390 1.430 1.370 1.410 446,793 +0.01(+0.71%)
Sep 09, 2022 1.410 1.440 1.380 1.400 697,875 +0.02(+1.45%)
Sep 08, 2022 1.310 1.410 1.310 1.380 793,603 +0.05(+3.76%)
Sep 07, 2022 1.350 1.380 1.310 1.330 765,839 -0.04(-2.92%)
Sep 06, 2022 1.270 1.380 1.240 1.370 1,856,069 +0.04(+3.01%)
Sep 02, 2022 1.290 1.350 1.264 1.330 508,463 +0.02(+1.53%)
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.