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 UNCHANGED
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 (%)
Jan 31, 2020 0.8300 0.8976 0.8073 0.8900 337,200 +0.06(+7.23%)
Jan 30, 2020 0.9000 0.9100 0.8000 0.8300 394,774 -0.08(-8.45%)
Jan 29, 2020 0.9649 0.9649 0.9000 0.9066 197,328 -0.06(-6.42%)
Jan 28, 2020 0.9900 0.9900 0.9300 0.9688 316,488 -0.03(-2.63%)
Jan 27, 2020 1.050 1.050 0.9809 0.9950 256,142 -0.05(-4.33%)
Jan 24, 2020 1.080 1.160 1.040 1.040 291,800 -0.07(-6.31%)
Jan 23, 2020 1.110 1.120 1.050 1.110 313,803 +0.00(+0.00%)
Jan 22, 2020 1.140 1.150 1.110 1.110 202,403 -0.03(-2.63%)
Jan 21, 2020 1.170 1.195 1.140 1.140 178,245 -0.02(-1.72%)
Jan 17, 2020 1.170 1.200 1.160 1.160 230,900 -0.02(-1.69%)
Jan 16, 2020 1.180 1.220 1.150 1.180 416,851 +0.04(+3.51%)
Jan 15, 2020 1.150 1.160 1.130 1.140 426,583 +0.01(+0.88%)
Jan 14, 2020 1.130 1.160 1.100 1.130 401,610 +0.01(+0.89%)
Jan 13, 2020 1.130 1.160 1.100 1.120 366,831 -0.05(-4.27%)
Jan 10, 2020 1.180 1.200 1.130 1.170 426,200 -0.01(-0.85%)
Jan 09, 2020 1.210 1.220 1.170 1.180 336,280 -0.02(-1.67%)
Jan 08, 2020 1.200 1.250 1.200 1.200 451,910 -0.03(-2.44%)
Jan 07, 2020 1.290 1.300 1.210 1.230 506,651 -0.01(-0.81%)
Jan 06, 2020 1.230 1.320 1.180 1.240 1,098,416 +0.01(+0.81%)
Jan 03, 2020 1.250 1.260 1.180 1.230 96,900 -0.01(-0.81%)
Jan 02, 2020 1.160 1.250 1.160 1.240 197,909 +0.05(+4.20%)
Dec 31, 2019 1.150 1.220 1.150 1.190 313,100 +0.03(+2.59%)
Dec 30, 2019 1.170 1.200 1.140 1.160 308,088 -0.02(-1.69%)
Dec 27, 2019 1.210 1.240 1.150 1.180 186,700 -0.03(-2.48%)
Dec 26, 2019 1.200 1.220 1.190 1.210 162,298 +0.01(+0.83%)
Dec 24, 2019 1.220 1.260 1.190 1.200 72,100 -0.02(-1.64%)
Dec 23, 2019 1.280 1.280 1.200 1.220 307,209 -0.12(-8.96%)
Dec 20, 2019 1.150 1.340 1.118 1.340 954,300 +0.19(+16.52%)
Dec 19, 2019 1.110 1.220 1.100 1.150 468,121 +0.03(+2.68%)
Dec 18, 2019 1.130 1.140 1.090 1.120 323,323 -0.01(-0.88%)
Dec 17, 2019 1.150 1.150 1.100 1.130 392,151 +0.00(+0.00%)
Dec 16, 2019 1.190 1.190 1.130 1.130 265,498 -0.05(-4.24%)
Dec 13, 2019 1.210 1.220 1.170 1.180 207,300 +0.01(+0.85%)
Dec 12, 2019 1.150 1.250 1.150 1.170 385,430 +0.00(+0.00%)
Dec 11, 2019 1.220 1.220 1.150 1.170 164,235 -0.03(-2.50%)
Dec 10, 2019 1.200 1.230 1.180 1.200 121,097 -0.01(-0.83%)
Dec 09, 2019 1.280 1.280 1.200 1.210 104,946 -0.08(-6.20%)
Dec 06, 2019 1.230 1.300 1.143 1.290 356,700 +0.07(+5.74%)
Dec 05, 2019 1.280 1.280 1.200 1.220 142,070 -0.04(-3.17%)
Dec 04, 2019 1.200 1.300 1.200 1.260 212,815 +0.05(+4.13%)
Dec 03, 2019 1.240 1.250 1.210 1.210 137,712 -0.05(-3.97%)
Dec 02, 2019 1.260 1.290 1.240 1.260 219,866 -0.02(-1.56%)
Nov 29, 2019 1.290 1.300 1.270 1.280 101,600 -0.03(-2.29%)
Nov 27, 2019 1.280 1.390 1.270 1.310 377,200 +0.02(+1.55%)
Nov 26, 2019 1.320 1.359 1.280 1.290 113,549 -0.02(-1.53%)
Nov 25, 2019 1.270 1.550 1.270 1.310 1,303,516 +0.01(+0.77%)
Nov 22, 2019 1.230 1.320 1.210 1.300 244,200 +0.04(+3.17%)
Nov 21, 2019 1.310 1.310 1.250 1.260 120,360 -0.03(-2.33%)
Nov 20, 2019 1.260 1.370 1.250 1.290 227,111 -0.03(-2.27%)
Nov 19, 2019 1.160 1.340 1.140 1.320 444,993 +0.13(+10.92%)
Nov 18, 2019 1.280 1.310 1.150 1.190 395,679 -0.14(-10.53%)
Nov 15, 2019 1.330 1.370 1.280 1.330 380,700 +0.07(+5.56%)
Nov 14, 2019 1.300 1.310 1.250 1.260 426,876 -0.04(-3.08%)
Nov 13, 2019 1.360 1.390 1.280 1.300 762,403 -0.02(-1.52%)
Nov 12, 2019 1.400 1.420 1.320 1.320 200,273 -0.07(-5.04%)
Nov 11, 2019 1.470 1.500 1.390 1.390 168,154 -0.06(-4.14%)
Nov 08, 2019 1.500 1.548 1.449 1.450 68,200 -0.03(-2.03%)
Nov 07, 2019 1.520 1.550 1.460 1.480 93,632 -0.03(-1.99%)
Nov 06, 2019 1.540 1.560 1.470 1.510 175,627 -0.05(-3.21%)
Nov 05, 2019 1.660 1.660 1.540 1.560 183,666 -0.08(-4.88%)
Nov 04, 2019 1.650 1.680 1.620 1.640 95,755 -0.02(-1.20%)
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.