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

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

6.930 -0.110 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 1.520 1.640 1.470 1.500 786,300 -0.01(-0.66%)
Aug 29, 2019 1.540 1.600 1.450 1.510 625,274 -0.01(-0.66%)
Aug 28, 2019 1.520 1.600 1.450 1.520 597,714 +0.00(+0.00%)
Aug 27, 2019 1.790 1.870 1.240 1.520 2,114,140 -0.27(-15.08%)
Aug 26, 2019 1.470 1.880 1.400 1.790 3,472,932 +0.39(+27.86%)
Aug 23, 2019 1.290 1.480 1.230 1.400 1,038,900 +0.12(+9.37%)
Aug 22, 2019 1.330 1.390 1.220 1.280 684,743 -0.03(-2.29%)
Aug 21, 2019 1.230 1.550 1.160 1.310 2,252,059 +0.09(+7.38%)
Aug 20, 2019 1.230 1.270 1.140 1.220 970,309 +0.03(+2.52%)
Aug 19, 2019 1.330 1.340 1.140 1.190 903,415 -0.07(-5.56%)
Aug 16, 2019 1.290 1.600 1.200 1.260 2,202,300 +0.13(+11.50%)
Aug 15, 2019 1.350 1.390 1.110 1.130 1,113,059 -0.27(-19.29%)
Aug 14, 2019 1.500 1.500 1.330 1.400 763,317 -0.31(-18.13%)
Aug 13, 2019 1.720 1.780 1.590 1.710 611,805 +0.02(+1.18%)
Aug 12, 2019 1.720 1.750 1.640 1.690 337,325 -0.02(-1.17%)
Aug 09, 2019 1.830 1.900 1.660 1.710 632,800 -0.09(-5.00%)
Aug 08, 2019 1.600 1.840 1.530 1.800 832,914 +0.29(+19.21%)
Aug 07, 2019 1.420 1.580 1.370 1.510 394,950 +0.07(+4.86%)
Aug 06, 2019 1.510 1.510 1.420 1.440 212,859 -0.05(-3.36%)
Aug 05, 2019 1.640 1.640 1.450 1.490 367,558 -0.13(-8.02%)
Aug 02, 2019 1.690 1.701 1.600 1.620 623,400 -0.08(-4.71%)
Aug 01, 2019 1.710 1.780 1.670 1.700 417,604 -0.01(-0.58%)
Jul 31, 2019 1.680 1.860 1.650 1.710 653,234 +0.13(+8.23%)
Jul 30, 2019 1.640 1.670 1.580 1.580 209,933 -0.09(-5.39%)
Jul 29, 2019 1.760 1.770 1.650 1.670 235,642 -0.07(-4.02%)
Jul 26, 2019 1.700 1.820 1.700 1.740 215,900 +0.04(+2.35%)
Jul 25, 2019 1.830 1.840 1.660 1.700 461,335 -0.15(-8.11%)
Jul 24, 2019 1.690 1.880 1.630 1.850 523,309 +0.14(+8.19%)
Jul 23, 2019 1.850 1.910 1.680 1.710 804,403 -0.13(-7.07%)
Jul 22, 2019 2.010 2.050 1.820 1.840 875,095 -0.17(-8.46%)
Jul 19, 2019 2.060 2.100 1.955 2.010 737,000 -0.03(-1.47%)
Jul 18, 2019 2.050 2.130 2.020 2.040 560,680 -0.05(-2.39%)
Jul 17, 2019 2.310 2.340 2.000 2.090 1,148,017 -0.29(-12.18%)
Jul 16, 2019 2.080 2.410 2.060 2.380 1,542,615 +0.30(+14.42%)
Jul 15, 2019 2.060 2.120 1.990 2.080 707,453 +0.04(+1.96%)
Jul 12, 2019 2.070 2.150 1.980 2.040 1,189,800 -0.08(-3.77%)
Jul 11, 2019 2.030 2.180 1.970 2.120 1,077,028 +0.05(+2.42%)
Jul 10, 2019 2.120 2.230 2.050 2.070 1,217,959 -0.18(-8.00%)
Jul 09, 2019 2.050 2.300 1.900 2.250 2,308,154 +0.20(+9.76%)
Jul 08, 2019 2.300 2.380 2.010 2.050 2,157,550 -0.13(-5.96%)
Jul 05, 2019 2.400 2.400 2.110 2.180 1,410,700 -0.24(-9.92%)
Jul 03, 2019 2.620 2.650 2.400 2.420 1,200,800 -0.26(-9.70%)
Jul 02, 2019 2.860 2.940 2.600 2.680 1,103,267 -0.20(-6.94%)
Jul 01, 2019 3.080 3.090 2.800 2.880 1,069,944 -0.23(-7.40%)
Jun 28, 2019 2.840 3.860 2.691 3.110 5,465,200 +0.52(+20.08%)
Jun 27, 2019 2.860 2.930 2.550 2.590 755,632 -0.34(-11.60%)
Jun 26, 2019 3.250 3.390 2.800 2.930 910,244 -0.35(-10.67%)
Jun 25, 2019 3.590 3.890 3.230 3.280 2,221,513 +0.09(+2.82%)
Jun 24, 2019 3.620 3.650 3.150 3.190 329,440 -0.42(-11.63%)
Jun 21, 2019 3.650 3.970 3.560 3.610 329,200 +0.00(+0.00%)
Jun 20, 2019 3.600 5.500 3.570 3.610 2,676,487 +0.10(+2.85%)
Jun 19, 2019 3.810 3.850 3.500 3.510 250,945 -0.30(-7.87%)
Jun 18, 2019 3.920 4.080 3.800 3.810 199,690 -0.11(-2.81%)
Jun 17, 2019 4.210 4.360 3.840 3.920 166,656 -0.28(-6.67%)
Jun 14, 2019 4.350 4.500 4.130 4.200 158,100 -0.15(-3.45%)
Jun 13, 2019 4.380 4.440 4.280 4.350 75,061 -0.04(-0.91%)
Jun 12, 2019 4.290 4.500 4.259 4.390 156,548 +0.10(+2.33%)
Jun 11, 2019 4.380 4.590 4.210 4.290 160,266 -0.13(-2.94%)
Jun 10, 2019 4.270 5.000 4.200 4.420 466,859 +0.18(+4.25%)
Jun 07, 2019 4.170 4.320 4.137 4.240 103,600 +0.08(+1.92%)
Jun 06, 2019 4.430 4.500 4.150 4.160 146,089 -0.26(-5.88%)
Jun 05, 2019 4.590 4.640 4.360 4.420 153,419 -0.13(-2.86%)
Jun 04, 2019 4.600 4.780 4.451 4.550 171,846 -0.02(-0.44%)
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.