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

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

6.165 -0.035 (-0.56%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 23, 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 (%)
Jun 28, 2019 2.840 3.860 2.691 3.110 5,465,200 +0.52(+20.08%)
Jun 27, 2019 2.860 2.930 2.550 2.590 755,632 -0.34(-11.60%)
Jun 26, 2019 3.250 3.390 2.800 2.930 910,244 -0.35(-10.67%)
Jun 25, 2019 3.590 3.890 3.230 3.280 2,221,513 +0.09(+2.82%)
Jun 24, 2019 3.620 3.650 3.150 3.190 329,440 -0.42(-11.63%)
Jun 21, 2019 3.650 3.970 3.560 3.610 329,200 +0.00(+0.00%)
Jun 20, 2019 3.600 5.500 3.570 3.610 2,676,487 +0.10(+2.85%)
Jun 19, 2019 3.810 3.850 3.500 3.510 250,945 -0.30(-7.87%)
Jun 18, 2019 3.920 4.080 3.800 3.810 199,690 -0.11(-2.81%)
Jun 17, 2019 4.210 4.360 3.840 3.920 166,656 -0.28(-6.67%)
Jun 14, 2019 4.350 4.500 4.130 4.200 158,100 -0.15(-3.45%)
Jun 13, 2019 4.380 4.440 4.280 4.350 75,061 -0.04(-0.91%)
Jun 12, 2019 4.290 4.500 4.259 4.390 156,548 +0.10(+2.33%)
Jun 11, 2019 4.380 4.590 4.210 4.290 160,266 -0.13(-2.94%)
Jun 10, 2019 4.270 5.000 4.200 4.420 466,859 +0.18(+4.25%)
Jun 07, 2019 4.170 4.320 4.137 4.240 103,600 +0.08(+1.92%)
Jun 06, 2019 4.430 4.500 4.150 4.160 146,089 -0.26(-5.88%)
Jun 05, 2019 4.590 4.640 4.360 4.420 153,419 -0.13(-2.86%)
Jun 04, 2019 4.600 4.780 4.451 4.550 171,846 -0.02(-0.44%)
Jun 03, 2019 4.840 4.890 4.570 4.570 112,538 -0.26(-5.38%)
May 31, 2019 4.900 4.990 4.760 4.830 100,300 -0.17(-3.40%)
May 30, 2019 5.030 5.190 4.930 5.000 305,104 +0.05(+1.01%)
May 29, 2019 4.800 5.000 4.710 4.950 133,634 +0.05(+1.02%)
May 28, 2019 5.010 5.050 4.800 4.900 87,778 -0.12(-2.39%)
May 24, 2019 5.130 5.240 4.750 5.020 334,200 -0.04(-0.79%)
May 23, 2019 5.170 5.170 4.990 5.060 249,936 -0.11(-2.13%)
May 22, 2019 5.560 5.600 5.150 5.170 285,484 -0.41(-7.35%)
May 21, 2019 5.990 5.990 5.500 5.580 177,980 -0.04(-0.71%)
May 20, 2019 5.950 6.090 5.550 5.620 176,699 -0.40(-6.64%)
May 17, 2019 6.810 6.886 5.900 6.020 472,400 -0.88(-12.75%)
May 16, 2019 7.450 7.580 6.750 6.900 231,022 -0.43(-5.87%)
May 15, 2019 7.400 7.740 7.310 7.330 161,772 -0.32(-4.18%)
May 14, 2019 7.300 7.650 7.250 7.650 116,011 +0.40(+5.52%)
May 13, 2019 7.210 7.300 7.000 7.250 121,744 -0.23(-3.07%)
May 10, 2019 7.160 7.670 7.130 7.480 189,700 +0.38(+5.35%)
May 09, 2019 7.180 7.360 6.900 7.100 153,386 -0.24(-3.27%)
May 08, 2019 7.600 7.680 7.150 7.340 214,533 -0.24(-3.17%)
May 07, 2019 7.830 8.000 7.550 7.580 154,569 -0.07(-0.92%)
May 06, 2019 7.820 8.190 7.650 7.650 251,309 -0.64(-7.72%)
May 03, 2019 8.230 8.500 7.980 8.290 268,000 +0.11(+1.34%)
May 02, 2019 8.350 8.400 7.900 8.180 243,138 -0.25(-2.97%)
May 01, 2019 8.810 8.830 8.220 8.430 983,561 +0.33(+4.07%)
Apr 30, 2019 8.300 8.460 7.880 8.100 204,889 -0.20(-2.41%)
Apr 29, 2019 7.880 8.640 7.700 8.300 564,179 +0.42(+5.33%)
Apr 26, 2019 8.300 8.300 7.550 7.880 235,900 -0.20(-2.48%)
Apr 25, 2019 7.820 8.490 7.710 8.080 676,493 +0.40(+5.21%)
Apr 24, 2019 7.300 9.100 7.050 7.680 1,075,661 +0.48(+6.67%)
Apr 23, 2019 7.600 7.710 7.000 7.200 191,455 -0.31(-4.13%)
Apr 22, 2019 7.450 7.780 7.160 7.510 171,732 +0.06(+0.81%)
Apr 18, 2019 6.920 8.130 6.550 7.450 706,800 +0.47(+6.73%)
Apr 17, 2019 7.750 7.940 6.390 6.980 597,350 -0.77(-9.94%)
Apr 16, 2019 9.340 9.340 7.400 7.750 910,579 -1.38(-15.12%)
Apr 15, 2019 9.510 9.700 8.560 9.130 2,218,995 +0.94(+11.48%)
Apr 12, 2019 9.340 11.20 7.700 8.190 5,313,300 -0.69(-7.77%)
Apr 11, 2019 5.420 9.260 5.300 8.880 6,249,795 +3.66(+70.11%)
Apr 10, 2019 5.560 5.590 5.120 5.220 261,732 -0.18(-3.33%)
Apr 09, 2019 5.490 5.820 5.210 5.400 631,010 +0.13(+2.47%)
Apr 08, 2019 5.750 5.750 5.250 5.270 423,497 -0.48(-8.35%)
Apr 05, 2019 5.750 6.050 5.450 5.750 987,100 -0.27(-4.49%)
Apr 04, 2019 5.790 6.440 5.000 6.020 1,379,599 +0.50(+9.06%)
Apr 03, 2019 14.47 15.95 5.270 5.520 2,900,129 -8.49(-60.60%)
Apr 02, 2019 12.89 14.74 12.89 14.01 264,156 +1.54(+12.35%)
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.