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 +0.210 (+3.15%)
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 (%)
Dec 30, 2022 0.7510 0.7910 0.7510 0.7733 908,353 -0.01(-1.53%)
Dec 29, 2022 0.7765 0.7900 0.7600 0.7853 878,049 +0.02(+3.13%)
Dec 28, 2022 0.7770 0.8090 0.7500 0.7615 970,694 -0.02(-2.56%)
Dec 27, 2022 0.7800 0.8100 0.7711 0.7815 909,172 +0.00(+0.03%)
Dec 23, 2022 0.7700 0.7979 0.7700 0.7813 440,591 +0.01(+0.79%)
Dec 22, 2022 0.8100 0.8068 0.7500 0.7752 1,244,735 -0.02(-2.16%)
Dec 21, 2022 0.7680 0.8801 0.7680 0.7923 2,038,650 -0.02(-2.16%)
Dec 20, 2022 0.8200 0.8599 0.7901 0.8098 1,161,392 -0.02(-2.43%)
Dec 19, 2022 0.9200 0.9300 0.8201 0.8300 1,609,400 -0.09(-9.60%)
Dec 16, 2022 0.9262 0.9555 0.9105 0.9181 853,437 -0.02(-2.32%)
Dec 15, 2022 0.9300 0.9594 0.9118 0.9399 1,045,162 -0.01(-0.88%)
Dec 14, 2022 0.9168 1.010 0.9100 0.9482 3,283,669 +0.03(+2.74%)
Dec 13, 2022 0.9300 0.9849 0.9151 0.9229 1,020,606 +0.02(+2.07%)
Dec 12, 2022 0.9092 0.9400 0.9000 0.9042 1,050,081 -0.01(-0.64%)
Dec 09, 2022 0.9694 0.9694 0.9065 0.9100 1,911,945 -0.04(-4.61%)
Dec 08, 2022 0.9800 0.9999 0.9500 0.9540 1,817,320 -0.02(-2.34%)
Dec 07, 2022 1.010 1.010 0.9500 0.9769 2,264,868 -0.04(-4.23%)
Dec 06, 2022 1.050 1.060 1.010 1.020 2,511,883 -0.04(-3.77%)
Dec 05, 2022 1.060 1.100 1.050 1.060 1,028,321 -0.02(-1.85%)
Dec 02, 2022 1.080 1.100 1.070 1.080 1,318,116 -0.03(-2.70%)
Dec 01, 2022 1.060 1.120 1.052 1.110 1,923,133 +0.04(+3.74%)
Nov 30, 2022 1.030 1.090 1.030 1.070 1,946,830 +0.02(+1.90%)
Nov 29, 2022 1.090 1.090 1.040 1.050 1,870,915 -0.04(-3.67%)
Nov 28, 2022 1.090 1.110 1.070 1.090 1,469,376 -0.02(-1.80%)
Nov 25, 2022 1.090 1.130 1.070 1.110 1,850,764 +0.01(+0.91%)
Nov 23, 2022 1.070 1.120 1.070 1.100 1,672,248 +0.01(+0.92%)
Nov 22, 2022 1.120 1.160 1.070 1.090 3,817,309 -0.01(-0.91%)
Nov 21, 2022 1.140 1.147 1.070 1.100 3,496,646 -0.04(-3.51%)
Nov 18, 2022 1.210 1.210 1.120 1.140 6,681,498 -0.06(-5.00%)
Nov 17, 2022 1.210 1.270 1.200 1.200 3,279,069 -0.07(-5.51%)
Nov 16, 2022 1.470 1.470 1.250 1.270 16,086,147 -0.14(-9.93%)
Nov 15, 2022 1.510 1.560 1.350 1.410 9,168,082 -0.07(-4.73%)
Nov 14, 2022 1.410 1.640 1.390 1.480 16,200,832 +0.08(+5.71%)
Nov 11, 2022 1.220 1.415 1.210 1.400 5,722,936 +0.12(+9.37%)
Nov 10, 2022 1.190 1.300 1.160 1.280 5,779,883 +0.06(+4.92%)
Nov 09, 2022 1.320 1.350 1.200 1.220 12,854,437 -0.30(-19.74%)
Nov 08, 2022 1.460 1.640 1.430 1.520 28,868,464 -0.14(-8.43%)
Nov 07, 2022 1.380 1.680 1.270 1.660 49,826,312 +0.46(+38.33%)
Nov 04, 2022 1.210 1.250 1.160 1.200 1,590,761 +0.00(+0.00%)
Nov 03, 2022 1.140 1.200 1.130 1.200 982,171 +0.05(+4.35%)
Nov 02, 2022 1.190 1.198 1.130 1.150 1,327,365 -0.03(-2.54%)
Nov 01, 2022 1.170 1.210 1.160 1.180 876,266 +0.01(+0.85%)
Oct 31, 2022 1.170 1.240 1.160 1.170 1,482,812 +0.01(+0.86%)
Oct 28, 2022 1.120 1.160 1.084 1.160 1,310,346 +0.04(+3.57%)
Oct 27, 2022 1.110 1.120 1.070 1.120 1,073,268 +0.05(+4.67%)
Oct 26, 2022 1.070 1.120 1.060 1.070 1,647,889 +0.01(+0.94%)
Oct 25, 2022 1.030 1.090 1.020 1.060 1,666,931 -0.02(-1.85%)
Oct 24, 2022 1.040 1.100 1.000 1.080 2,698,114 -0.01(-0.92%)
Oct 21, 2022 1.050 1.110 1.040 1.090 936,535 +0.03(+2.83%)
Oct 20, 2022 1.070 1.100 1.050 1.060 818,689 -0.01(-0.93%)
Oct 19, 2022 1.100 1.110 1.070 1.070 657,865 -0.04(-3.60%)
Oct 18, 2022 1.130 1.130 1.080 1.110 1,480,775 +0.01(+0.91%)
Oct 17, 2022 1.120 1.139 1.090 1.100 855,141 +0.02(+1.85%)
Oct 14, 2022 1.160 1.180 1.050 1.080 2,598,892 -0.09(-7.69%)
Oct 13, 2022 1.150 1.360 1.130 1.170 8,732,474 +0.01(+0.86%)
Oct 12, 2022 1.130 1.180 1.110 1.160 915,953 +0.02(+1.75%)
Oct 11, 2022 1.120 1.170 1.100 1.140 700,010 +0.00(+0.00%)
Oct 10, 2022 1.190 1.190 1.120 1.140 771,296 -0.01(-0.87%)
Oct 07, 2022 1.230 1.234 1.150 1.150 975,705 -0.07(-5.74%)
Oct 06, 2022 1.200 1.280 1.200 1.220 1,042,609 +0.00(+0.00%)
Oct 05, 2022 1.210 1.230 1.140 1.220 1,241,898 +0.01(+0.83%)
Oct 04, 2022 1.190 1.230 1.180 1.210 1,262,553 +0.04(+3.42%)
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.