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, 2021 3.150 3.175 2.832 2.910 11,358,400 -0.28(-8.78%)
Nov 29, 2021 3.340 3.380 3.110 3.190 6,619,147 -0.13(-3.92%)
Nov 26, 2021 3.230 3.440 3.180 3.320 5,541,755 -0.08(-2.35%)
Nov 24, 2021 3.320 3.480 3.270 3.400 8,184,861 +0.03(+0.89%)
Nov 23, 2021 3.390 3.530 3.230 3.370 7,999,895 -0.01(-0.30%)
Nov 22, 2021 3.620 3.640 3.310 3.380 9,947,151 -0.32(-8.65%)
Nov 19, 2021 3.910 4.120 3.540 3.700 43,495,956 +0.17(+4.82%)
Nov 18, 2021 3.690 3.550 3.495 3.530 9,123,952 -0.23(-6.12%)
Nov 17, 2021 3.900 3.910 3.650 3.760 9,331,027 -0.17(-4.33%)
Nov 16, 2021 3.980 4.125 3.880 3.930 16,284,069 -0.08(-2.00%)
Nov 15, 2021 4.060 4.180 3.955 4.010 12,572,404 -0.08(-1.96%)
Nov 12, 2021 4.020 4.600 3.835 4.090 39,130,472 +0.18(+4.60%)
Nov 11, 2021 3.930 4.040 3.860 3.910 14,505,723 -0.15(-3.69%)
Nov 10, 2021 4.030 3.830 4.060 18,814,770 -0.02(-0.49%)
Nov 09, 2021 4.170 4.196 3.960 4.080 10,253,084 -0.26(-5.99%)
Nov 08, 2021 4.160 4.600 4.080 4.340 20,504,604 +0.12(+2.84%)
Nov 05, 2021 4.320 4.350 4.010 4.220 12,149,968 +0.03(+0.72%)
Nov 04, 2021 4.360 4.420 4.120 4.190 14,234,313 -0.20(-4.56%)
Nov 03, 2021 4.400 5.140 4.250 4.390 56,656,996 -0.18(-3.94%)
Nov 02, 2021 3.590 5.180 3.190 4.570 98,192,976 +0.74(+19.32%)
Nov 01, 2021 4.180 4.000 3.770 3.830 26,931,432 -0.46(-10.72%)
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%)
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.