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

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

6.600 -0.160 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
May 01, 2020 0.7199 0.7199 0.6551 0.6737 1,175,000 -0.06(-7.71%)
Apr 30, 2020 0.6800 1.090 0.6800 0.7300 10,065,027 +0.02(+3.17%)
Apr 29, 2020 0.7450 0.7450 0.6900 0.7076 585,144 -0.02(-3.07%)
Apr 28, 2020 0.7200 0.8200 0.6600 0.7300 2,573,048 +0.03(+4.14%)
Apr 27, 2020 0.6600 0.7180 0.6510 0.7010 1,352,380 +0.06(+9.02%)
Apr 24, 2020 0.6500 0.6750 0.6200 0.6430 1,161,900 +0.01(+0.78%)
Apr 23, 2020 0.6283 0.7000 0.6120 0.6380 1,297,379 -0.00(-0.31%)
Apr 22, 2020 0.6200 0.6900 0.6000 0.6400 1,050,918 +0.03(+4.18%)
Apr 21, 2020 0.6300 0.6300 0.6006 0.6143 329,956 -0.01(-1.71%)
Apr 20, 2020 0.6600 0.6600 0.6071 0.6250 472,464 -0.03(-4.10%)
Apr 17, 2020 0.6561 0.6684 0.6300 0.6517 366,600 +0.00(+0.26%)
Apr 16, 2020 0.6900 0.7000 0.6300 0.6500 720,750 -0.01(-1.52%)
Apr 15, 2020 0.6500 0.6900 0.6300 0.6600 447,028 -0.01(-1.77%)
Apr 14, 2020 0.6562 0.7300 0.6200 0.6719 914,232 +0.02(+3.35%)
Apr 13, 2020 0.6500 0.6664 0.6201 0.6501 797,874 -0.07(-9.71%)
Apr 09, 2020 0.6300 0.8497 0.6101 0.7200 4,372,300 +0.08(+12.50%)
Apr 08, 2020 0.7000 0.7300 0.6000 0.6400 1,242,348 -0.12(-15.79%)
Apr 07, 2020 0.6000 0.9400 0.5600 0.7600 4,296,596 +0.16(+27.47%)
Apr 06, 2020 0.5500 0.5999 0.5400 0.5962 382,792 +0.05(+10.00%)
Apr 03, 2020 0.5900 0.5999 0.5400 0.5420 523,500 -0.05(-8.12%)
Apr 02, 2020 0.6001 0.6200 0.5800 0.5899 334,351 -0.00(-0.30%)
Apr 01, 2020 0.6776 0.6776 0.5917 0.5917 471,603 -0.08(-12.34%)
Mar 31, 2020 0.7000 0.7310 0.6600 0.6750 611,986 -0.14(-16.67%)
Mar 30, 2020 0.7200 0.8700 0.7000 0.8100 797,774 +0.03(+3.65%)
Mar 27, 2020 0.9800 1.000 0.7700 0.7815 2,815,300 +0.00(+0.19%)
Mar 26, 2020 0.6900 0.7800 0.6400 0.7800 714,333 +0.07(+9.86%)
Mar 25, 2020 0.6800 0.7700 0.6400 0.7100 407,303 +0.03(+4.41%)
Mar 24, 2020 0.6779 0.6800 0.6400 0.6800 338,265 +0.05(+7.94%)
Mar 23, 2020 0.7000 0.7100 0.5900 0.6300 525,504 -0.09(-12.50%)
Mar 20, 2020 0.8674 0.8674 0.7200 0.7200 968,500 -0.16(-18.18%)
Mar 19, 2020 0.9900 1.070 0.7400 0.8800 2,232,467 +0.08(+10.00%)
Mar 18, 2020 0.6900 1.200 0.5800 0.8000 3,933,052 +0.10(+14.29%)
Mar 17, 2020 0.6600 0.7200 0.6200 0.7000 224,045 +0.05(+7.58%)
Mar 16, 2020 0.6800 0.6870 0.6300 0.6507 279,772 -0.07(-9.59%)
Mar 13, 2020 0.7100 0.8500 0.6500 0.7197 635,900 +0.03(+4.30%)
Mar 12, 2020 0.6500 0.8000 0.6000 0.6900 353,470 -0.13(-15.85%)
Mar 11, 2020 0.8200 0.8900 0.7500 0.8200 315,850 -0.06(-6.45%)
Mar 10, 2020 0.8715 0.9282 0.8300 0.8765 244,685 +0.03(+3.12%)
Mar 09, 2020 0.8800 0.9000 0.8300 0.8500 384,426 -0.07(-7.50%)
Mar 06, 2020 0.9500 0.9547 0.9000 0.9189 311,200 -0.06(-6.23%)
Mar 05, 2020 0.9800 1.080 0.9300 0.9800 525,109 +0.00(+0.16%)
Mar 04, 2020 0.9488 0.9821 0.9270 0.9784 335,390 +0.02(+2.46%)
Mar 03, 2020 1.030 1.040 0.9020 0.9549 718,179 -0.04(-3.55%)
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.