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

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

6.322 +0.162 (+2.63%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 24, 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 (%)
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 819,680 -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%)
Feb 01, 2023 1.080 1.080 1.040 1.050 1,631,531 -0.03(-2.78%)
Jan 31, 2023 1.030 1.090 1.030 1.080 1,239,223 +0.02(+1.89%)
Jan 30, 2023 1.040 1.070 1.030 1.060 896,959 +0.00(+0.00%)
Jan 27, 2023 1.020 1.090 1.010 1.060 876,839 +0.02(+1.92%)
Jan 26, 2023 1.050 1.070 1.020 1.040 1,209,995 +0.00(+0.00%)
Jan 25, 2023 1.010 1.050 0.9801 1.040 1,398,023 +0.03(+2.97%)
Jan 24, 2023 1.040 1.049 1.000 1.010 415,283 -0.03(-2.88%)
Jan 23, 2023 1.040 1.060 1.015 1.040 734,043 +0.00(+0.00%)
Jan 20, 2023 0.9801 1.040 0.9801 1.040 563,120 +0.06(+5.91%)
Jan 19, 2023 0.9800 1.020 0.9800 0.9820 398,257 -0.01(-1.11%)
Jan 18, 2023 1.030 1.050 0.9710 0.9930 1,016,947 -0.03(-2.65%)
Jan 17, 2023 1.080 1.080 0.9739 1.020 1,587,605 -0.04(-3.77%)
Jan 13, 2023 1.030 1.070 1.020 1.060 1,228,367 +0.03(+2.91%)
Jan 12, 2023 1.000 1.050 0.9927 1.030 778,744 +0.03(+3.02%)
Jan 11, 2023 0.9900 1.030 0.9600 0.9998 1,225,198 +0.02(+2.42%)
Jan 10, 2023 0.9249 0.9800 0.9243 0.9762 788,363 +0.04(+4.79%)
Jan 09, 2023 0.9319 0.9576 0.9035 0.9316 763,809 +0.00(+0.22%)
Jan 06, 2023 0.9300 0.9499 0.8800 0.9296 1,767,475 +0.00(+0.10%)
Jan 05, 2023 0.8500 1.090 0.8301 0.9287 4,499,907 +0.06(+6.85%)
Jan 04, 2023 0.8100 0.8800 0.8019 0.8692 810,562 +0.06(+7.34%)
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.