Indicators

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

6.789 +0.129 (+1.94%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	1.000	1.084	0.9605	1.020	578,600	-0.10(-8.93%)
Feb 27, 2020	1.110	1.230	1.000	1.120	1,296,885	-0.01(-0.88%)
Feb 26, 2020	1.260	1.330	1.100	1.130	767,672	-0.12(-9.60%)
Feb 25, 2020	1.170	1.470	1.140	1.250	2,400,333	+0.12(+10.62%)
Feb 24, 2020	1.110	1.210	1.056	1.130	675,471	-0.10(-8.13%)
Feb 21, 2020	1.360	1.410	1.130	1.230	2,213,000	+0.02(+1.65%)
Feb 20, 2020	0.8800	1.730	0.8800	1.210	4,683,024	+0.31(+34.44%)
Feb 19, 2020	0.9000	0.9300	0.8800	0.9000	105,615	+0.00(+0.00%)
Feb 18, 2020	0.9600	0.9600	0.8900	0.9000	147,476	-0.00(-0.52%)
Feb 14, 2020	0.8900	0.9099	0.8651	0.9047	96,200	+0.02(+2.48%)
Feb 13, 2020	0.8700	0.9000	0.8506	0.8828	236,457	-0.00(-0.36%)
Feb 12, 2020	0.8990	0.9000	0.8700	0.8860	103,552	-0.01(-0.94%)
Feb 11, 2020	0.9476	0.9500	0.8707	0.8944	288,770	-0.04(-3.83%)
Feb 10, 2020	0.8500	1.060	0.8400	0.9300	1,635,367	+0.10(+12.03%)
Feb 07, 2020	0.8393	0.8700	0.7950	0.8301	223,600	+0.01(+1.58%)
Feb 06, 2020	0.8500	0.8791	0.7900	0.8172	467,021	-0.00(-0.04%)
Feb 05, 2020	0.8567	0.8600	0.8000	0.8175	412,074	-0.03(-3.82%)
Feb 04, 2020	0.8800	0.8800	0.8300	0.8500	351,472	-0.03(-3.18%)

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.