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 (%)
Apr 28, 2023 0.5813 0.6199 0.5800 0.5977 549,300 +0.01(+1.82%)
Apr 27, 2023 0.5660 0.5982 0.5656 0.5870 1,201,106 +0.03(+4.63%)
Apr 26, 2023 0.6000 0.6041 0.5500 0.5610 995,479 -0.04(-6.64%)
Apr 25, 2023 0.6100 0.6100 0.6002 0.6009 525,437 -0.01(-1.49%)
Apr 24, 2023 0.6150 0.6265 0.6020 0.6100 720,338 +0.00(+0.66%)
Apr 21, 2023 0.6300 0.6417 0.6060 0.6060 739,441 -0.02(-2.60%)
Apr 20, 2023 0.6660 0.6700 0.6110 0.6222 986,764 -0.04(-6.52%)
Apr 19, 2023 0.6700 0.6900 0.6600 0.6656 524,982 -0.02(-2.87%)
Apr 18, 2023 0.7000 0.7200 0.6801 0.6853 883,861 +0.00(+0.71%)
Apr 17, 2023 0.7400 0.7439 0.6775 0.6805 1,716,650 -0.02(-2.98%)
Apr 14, 2023 0.7300 0.7600 0.7010 0.7014 507,209 -0.05(-7.10%)
Apr 13, 2023 0.7300 0.7580 0.7200 0.7550 751,000 +0.03(+3.44%)
Apr 12, 2023 0.7500 0.7500 0.7200 0.7299 492,321 -0.00(-0.01%)
Apr 11, 2023 0.7000 0.7500 0.7000 0.7300 798,206 +0.02(+3.30%)
Apr 10, 2023 0.7000 0.7190 0.6910 0.7067 452,652 -0.01(-1.49%)
Apr 06, 2023 0.6801 0.7200 0.6800 0.7174 509,409 +0.04(+5.62%)
Apr 05, 2023 0.7138 0.7200 0.6615 0.6792 862,782 -0.06(-7.99%)
Apr 04, 2023 0.7659 0.7687 0.7110 0.7382 678,568 -0.02(-3.19%)
Apr 03, 2023 0.6912 0.7680 0.6900 0.7625 2,015,768 +0.05(+7.39%)
Mar 31, 2023 0.6700 0.7140 0.6551 0.7100 1,784,660 +0.07(+10.25%)
Mar 30, 2023 0.6660 0.6998 0.6105 0.6440 2,289,804 -0.02(-3.46%)
Mar 29, 2023 0.7100 0.7100 0.6623 0.6671 1,905,528 -0.03(-4.70%)
Mar 28, 2023 0.7000 0.7100 0.6900 0.7000 647,364 +0.00(+0.07%)
Mar 27, 2023 0.7000 0.7285 0.6978 0.6995 1,354,050 -0.01(-1.48%)
Mar 24, 2023 0.7400 0.7420 0.6900 0.7100 1,047,149 -0.03(-4.05%)
Mar 23, 2023 0.7500 0.7570 0.7400 0.7400 1,156,592 -0.00(-0.03%)
Mar 22, 2023 0.7700 0.7849 0.7400 0.7402 708,002 -0.02(-3.22%)
Mar 21, 2023 0.7410 0.7871 0.7400 0.7648 1,120,801 +0.02(+3.21%)
Mar 20, 2023 0.7800 0.8000 0.7400 0.7410 2,470,067 -0.03(-4.11%)
Mar 17, 2023 0.7722 0.7890 0.7560 0.7728 721,380 -0.01(-0.78%)
Mar 16, 2023 0.7800 0.7949 0.7540 0.7789 596,657 +0.03(+3.56%)
Mar 15, 2023 0.7710 0.7800 0.7500 0.7521 800,085 -0.02(-2.32%)
Mar 14, 2023 0.7885 0.8300 0.7700 0.7700 735,986 -0.01(-1.53%)
Mar 13, 2023 0.7506 0.8110 0.7502 0.7820 852,492 +0.02(+2.89%)
Mar 10, 2023 0.8020 0.8479 0.7502 0.7600 1,454,511 -0.06(-7.51%)
Mar 09, 2023 0.8600 0.8800 0.8100 0.8217 765,938 -0.04(-5.01%)
Mar 08, 2023 0.8900 0.9050 0.8650 0.8650 548,158 -0.03(-2.95%)
Mar 07, 2023 0.9500 0.9499 0.8701 0.8913 852,353 -0.04(-4.16%)
Mar 06, 2023 0.9400 0.9600 0.9150 0.9300 603,562 -0.01(-1.45%)
Mar 03, 2023 0.9500 0.9700 0.9350 0.9437 679,472 +0.01(+1.06%)
Mar 02, 2023 0.9720 0.9736 0.9200 0.9338 520,188 -0.04(-4.28%)
Mar 01, 2023 0.9800 1.020 0.9610 0.9756 932,982 -0.03(-3.41%)
Feb 28, 2023 0.9400 1.020 0.9400 1.010 719,686 +0.04(+4.61%)
Feb 27, 2023 0.9090 0.9800 0.9090 0.9655 561,298 +0.06(+6.45%)
Feb 24, 2023 0.9300 0.9499 0.9001 0.9070 1,036,345 -0.04(-4.65%)
Feb 23, 2023 0.9600 0.9799 0.9213 0.9512 819,670 -0.01(-1.42%)
Feb 22, 2023 0.9700 0.9900 0.9531 0.9649 343,907 +0.01(+1.53%)
Feb 21, 2023 0.9900 1.000 0.9450 0.9504 646,614 -0.05(-4.96%)
Feb 17, 2023 1.020 1.020 0.9901 1.000 560,598 -0.04(-3.85%)
Feb 16, 2023 1.040 1.060 1.000 1.040 1,119,128 -0.01(-0.95%)
Feb 15, 2023 1.030 1.050 1.010 1.050 610,035 +0.01(+0.96%)
Feb 14, 2023 1.010 1.050 1.010 1.040 526,553 +0.03(+2.97%)
Feb 13, 2023 0.9900 1.110 0.9900 1.010 779,153 +0.01(+1.00%)
Feb 10, 2023 1.000 1.020 0.9603 1.000 1,334,892 -0.01(-0.99%)
Feb 09, 2023 1.090 1.099 1.010 1.010 703,363 -0.06(-5.61%)
Feb 08, 2023 1.100 1.120 1.070 1.070 480,175 -0.05(-4.46%)
Feb 07, 2023 1.100 1.120 1.090 1.120 692,910 +0.03(+2.75%)
Feb 06, 2023 1.070 1.130 1.070 1.090 642,972 +0.02(+1.87%)
Feb 03, 2023 1.100 1.150 1.070 1.070 986,811 -0.04(-3.60%)
Feb 02, 2023 1.060 1.150 1.060 1.110 2,079,761 +0.06(+5.71%)
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.