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

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

6.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 31, 2023 0.3802 0.4195 0.3714 0.4090 3,432,681 +0.03(+7.92%)
Jul 28, 2023 0.3700 0.3800 0.3598 0.3790 1,976,028 +0.02(+4.15%)
Jul 27, 2023 0.3920 0.4088 0.3504 0.3639 4,627,451 -0.05(-11.82%)
Jul 26, 2023 0.4162 0.4200 0.3725 0.4127 6,283,550 +0.04(+11.84%)
Jul 25, 2023 0.3480 0.3840 0.3450 0.3690 8,321,917 +0.02(+7.24%)
Jul 24, 2023 0.3830 0.3850 0.3345 0.3441 8,744,526 -0.04(-9.45%)
Jul 21, 2023 0.4300 0.4912 0.3790 0.3800 50,143,392 -0.01(-1.99%)
Jul 20, 2023 0.3967 0.4090 0.3850 0.3877 3,580,284 -0.00(-1.10%)
Jul 19, 2023 0.4110 0.4159 0.3911 0.3920 1,603,178 -0.02(-4.39%)
Jul 18, 2023 0.4157 0.4170 0.4027 0.4100 794,960 +0.00(+0.47%)
Jul 17, 2023 0.4100 0.4220 0.3950 0.4081 1,279,028 -0.01(-1.99%)
Jul 14, 2023 0.4100 0.4210 0.4002 0.4164 2,906,587 +0.02(+4.36%)
Jul 13, 2023 0.4000 0.4060 0.3805 0.3990 2,378,856 +0.01(+2.31%)
Jul 12, 2023 0.4100 0.4050 0.3737 0.3900 3,960,180 -0.01(-2.26%)
Jul 11, 2023 0.4400 0.4400 0.3935 0.3990 2,330,615 -0.03(-7.01%)
Jul 10, 2023 0.4512 0.4666 0.4226 0.4291 1,709,845 -0.02(-5.28%)
Jul 07, 2023 0.4925 0.5000 0.3333 0.4530 2,133,362 -0.05(-9.40%)
Jul 06, 2023 0.5290 0.5299 0.4888 0.5000 1,115,921 -0.02(-4.58%)
Jul 05, 2023 0.5200 0.5400 0.5200 0.5240 2,106,629 +0.00(+0.77%)
Jul 03, 2023 0.5400 0.5400 0.5150 0.5200 519,847 -0.02(-3.70%)
Jun 30, 2023 0.5500 0.5500 0.5310 0.5400 430,177 -0.00(-0.72%)
Jun 29, 2023 0.5300 0.5450 0.5217 0.5439 460,138 +0.02(+4.60%)
Jun 28, 2023 0.5200 0.5410 0.5101 0.5200 522,733 +0.01(+1.38%)
Jun 27, 2023 0.5108 0.5199 0.5010 0.5129 854,514 -0.01(-1.54%)
Jun 26, 2023 0.5130 0.5360 0.5101 0.5209 375,953 +0.01(+1.84%)
Jun 23, 2023 0.5400 0.5496 0.5020 0.5115 1,728,252 -0.02(-4.41%)
Jun 22, 2023 0.5386 0.5493 0.5200 0.5351 437,631 +0.00(+0.77%)
Jun 21, 2023 0.5600 0.5600 0.5250 0.5310 1,062,853 -0.02(-3.45%)
Jun 20, 2023 0.5933 0.6000 0.5500 0.5500 1,640,702 -0.02(-3.51%)
Jun 16, 2023 0.5800 0.5800 0.5700 0.5700 442,222 +0.00(+0.00%)
Jun 15, 2023 0.5600 0.5800 0.5600 0.5700 663,554 -0.04(-6.56%)
May 08, 2023 0.6080 0.6158 0.5970 0.6100 502,300 +0.00(+0.00%)
May 05, 2023 0.5951 0.6150 0.5900 0.6100 509,586 +0.01(+2.02%)
May 04, 2023 0.6000 0.6000 0.5800 0.5979 404,187 +0.01(+2.36%)
May 03, 2023 0.5976 0.6000 0.5800 0.5841 485,621 +0.01(+2.47%)
May 02, 2023 0.5956 0.5974 0.5650 0.5700 566,728 -0.03(-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.