Skip to main content

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

3.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 19.01 20.98 18.57 20.45 68,653 +1.50(+7.92%)
Jul 28, 2023 18.50 19.00 17.99 18.95 39,520 +0.75(+4.15%)
Jul 27, 2023 19.60 20.44 17.52 18.20 92,549 -2.44(-11.82%)
Jul 26, 2023 20.81 21.00 18.62 20.64 125,671 +2.19(+11.84%)
Jul 25, 2023 17.40 19.20 17.25 18.45 166,438 +1.25(+7.24%)
Jul 24, 2023 19.15 19.25 16.73 17.20 174,890 -1.80(-9.45%)
Jul 21, 2023 21.50 24.56 18.95 19.00 1,002,867 -0.39(-1.99%)
Jul 20, 2023 19.84 20.45 19.25 19.39 71,605 -0.21(-1.10%)
Jul 19, 2023 20.55 20.80 19.55 19.60 32,063 -0.90(-4.39%)
Jul 18, 2023 20.79 20.85 20.14 20.50 15,899 +0.09(+0.47%)
Jul 17, 2023 20.50 21.10 19.75 20.41 25,580 -0.41(-1.99%)
Jul 14, 2023 20.50 21.05 20.01 20.82 58,131 +0.87(+4.36%)
Jul 13, 2023 20.00 20.30 19.02 19.95 47,577 +0.45(+2.31%)
Jul 12, 2023 20.50 20.25 18.68 19.50 79,203 -0.45(-2.26%)
Jul 11, 2023 22.00 22.00 19.68 19.95 46,612 -1.50(-7.01%)
Jul 10, 2023 22.56 23.33 21.13 21.45 34,196 -1.20(-5.28%)
Jul 07, 2023 24.62 25.00 16.66 22.65 42,667 -2.35(-9.40%)
Jul 06, 2023 26.45 26.50 24.44 25.00 22,318 -1.20(-4.58%)
Jul 05, 2023 26.00 27.00 26.00 26.20 42,132 +0.20(+0.77%)
Jul 03, 2023 27.00 27.00 25.75 26.00 10,396 -1.00(-3.70%)
Jun 30, 2023 27.50 27.50 26.55 27.00 8,603 -0.20(-0.72%)
Jun 29, 2023 26.50 27.25 26.09 27.20 9,202 +1.20(+4.60%)
Jun 28, 2023 26.00 27.05 25.50 26.00 10,454 +0.36(+1.38%)
Jun 27, 2023 25.54 26.00 25.05 25.64 17,090 -0.40(-1.54%)
Jun 26, 2023 25.65 26.80 25.50 26.05 7,519 +0.47(+1.84%)
Jun 23, 2023 27.00 27.48 25.10 25.57 34,565 -1.18(-4.41%)
Jun 22, 2023 26.93 27.46 26.00 26.75 8,752 +0.20(+0.77%)
Jun 21, 2023 28.00 28.00 26.25 26.55 21,257 -0.95(-3.45%)
Jun 20, 2023 29.66 30.00 27.50 27.50 32,814 -1.00(-3.51%)
Jun 16, 2023 29.00 29.00 28.50 28.50 8,844 +0.00(+0.00%)
Jun 15, 2023 28.00 29.00 28.00 28.50 13,271 +0.55(+1.99%)
Jun 14, 2023 28.50 29.00 27.95 27.95 15,805 -0.04(-0.13%)
Jun 13, 2023 28.00 28.83 27.77 27.98 17,144 -0.52(-1.82%)
Jun 12, 2023 28.00 29.00 27.89 28.50 13,237 +0.73(+2.61%)
Jun 09, 2023 29.00 30.00 27.59 27.77 24,462 -1.28(-4.41%)
Jun 08, 2023 30.00 30.50 28.25 29.05 33,588 -1.30(-4.27%)
Jun 07, 2023 29.90 31.35 29.88 30.35 10,081 -0.25(-0.82%)
Jun 06, 2023 30.00 30.75 29.45 30.60 8,107 +0.64(+2.14%)
Jun 05, 2023 30.00 30.50 29.50 29.96 10,859 +0.46(+1.56%)
Jun 02, 2023 30.00 31.00 29.50 29.50 9,877 -0.52(-1.72%)
Jun 01, 2023 29.85 30.75 29.10 30.02 11,942 +0.41(+1.40%)
May 31, 2023 30.14 30.90 28.50 29.60 11,449 -0.16(-0.54%)
May 30, 2023 31.00 31.75 29.62 29.76 8,513 -1.10(-3.56%)
May 26, 2023 30.00 30.87 30.00 30.86 7,616 +0.82(+2.75%)
May 25, 2023 32.00 32.12 29.57 30.04 10,002 -2.07(-6.46%)
May 24, 2023 31.50 32.40 30.77 32.11 10,776 +0.61(+1.94%)
May 23, 2023 32.00 33.50 31.50 31.50 14,482 -0.66(-2.04%)
May 22, 2023 31.00 32.95 31.00 32.16 18,154 +1.66(+5.43%)
May 19, 2023 32.25 33.06 30.50 30.50 20,682 -2.60(-7.85%)
May 18, 2023 30.00 33.52 29.50 33.10 23,177 +3.19(+10.67%)
May 17, 2023 29.27 30.50 28.80 29.91 7,989 +0.80(+2.75%)
May 16, 2023 30.50 30.85 29.00 29.11 6,887 -1.78(-5.75%)
May 15, 2023 30.00 30.89 30.00 30.89 8,899 +1.18(+3.97%)
May 12, 2023 31.00 31.50 29.57 29.70 18,902 -2.47(-7.66%)
May 11, 2023 32.00 32.99 30.82 32.17 17,525 +0.60(+1.90%)
May 10, 2023 29.18 32.00 29.18 31.57 14,865 +1.55(+5.15%)
May 09, 2023 30.00 30.25 29.00 30.02 20,178 -0.48(-1.56%)
May 08, 2023 30.40 30.79 29.85 30.50 10,046 +0.00(+0.00%)
May 05, 2023 29.75 30.75 29.50 30.50 10,191 +0.61(+2.02%)
May 04, 2023 30.00 30.00 29.00 29.89 8,083 +0.69(+2.36%)
May 03, 2023 29.88 30.00 29.00 29.20 9,712 +0.70(+2.47%)
May 02, 2023 29.78 29.87 28.25 28.50 11,334 -1.29(-4.31%)
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.