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

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

6.930 -0.110 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2021 1.090 1.150 1.090 1.100 815,725 +0.01(+0.92%)
Jul 29, 2021 1.110 1.130 1.070 1.090 801,041 -0.04(-3.54%)
Jul 28, 2021 1.070 1.160 1.041 1.130 3,555,186 +0.10(+9.71%)
Jul 27, 2021 1.080 1.090 1.000 1.030 1,824,307 -0.06(-5.50%)
Jul 26, 2021 1.090 1.150 1.050 1.090 3,591,448 +0.01(+0.93%)
Jul 23, 2021 1.110 1.130 1.070 1.080 658,610 -0.03(-2.70%)
Jul 22, 2021 1.170 1.171 1.090 1.110 805,786 -0.06(-5.13%)
Jul 21, 2021 1.100 1.220 1.100 1.170 935,001 +0.06(+5.41%)
Jul 20, 2021 1.080 1.150 1.075 1.110 858,875 +0.04(+3.74%)
Jul 19, 2021 1.070 1.090 1.030 1.070 753,057 -0.04(-3.60%)
Jul 16, 2021 1.100 1.140 1.080 1.110 798,940 +0.01(+0.91%)
Jul 15, 2021 1.150 1.150 1.050 1.100 1,329,274 -0.03(-2.65%)
Jul 14, 2021 1.180 1.220 1.090 1.130 1,807,058 -0.05(-4.24%)
Jul 13, 2021 1.200 1.220 1.170 1.180 859,061 -0.04(-3.28%)
Jul 12, 2021 1.260 1.260 1.200 1.220 764,084 -0.03(-2.40%)
Jul 09, 2021 1.270 1.270 1.229 1.250 758,062 -0.02(-1.57%)
Jul 08, 2021 1.170 1.326 1.160 1.270 3,561,423 +0.03(+2.42%)
Jul 07, 2021 1.270 1.271 1.180 1.240 2,012,005 -0.05(-3.88%)
Jul 06, 2021 1.290 1.290 1.250 1.290 820,228 -0.01(-0.77%)
Jul 02, 2021 1.360 1.380 1.270 1.300 2,703,008 -0.04(-2.99%)
Jul 01, 2021 1.350 1.380 1.340 1.340 1,943,533 -0.05(-3.60%)
Jun 30, 2021 1.520 1.537 1.370 1.390 5,421,669 -0.17(-10.90%)
Jun 29, 2021 1.450 1.585 1.380 1.560 15,322,889 +0.23(+17.29%)
Jun 28, 2021 1.400 1.400 1.320 1.330 948,898 -0.04(-2.92%)
Jun 25, 2021 1.370 1.380 1.310 1.370 1,395,812 +0.01(+0.74%)
Jun 24, 2021 1.350 1.400 1.330 1.360 1,098,627 +0.00(+0.00%)
Jun 23, 2021 1.270 1.370 1.270 1.360 1,011,359 +0.09(+7.09%)
Jun 22, 2021 1.270 1.290 1.220 1.270 597,989 +0.01(+0.79%)
Jun 21, 2021 1.260 1.280 1.250 1.260 609,909 -0.04(-3.08%)
Jun 18, 2021 1.260 1.325 1.260 1.300 1,036,298 +0.00(+0.00%)
Jun 17, 2021 1.380 1.380 1.280 1.300 636,825 -0.04(-2.99%)
Jun 16, 2021 1.390 1.400 1.310 1.340 882,269 -0.05(-3.60%)
Jun 15, 2021 1.460 1.460 1.360 1.390 1,347,105 -0.08(-5.44%)
Jun 14, 2021 1.440 1.500 1.430 1.470 2,386,263 +0.06(+4.26%)
Jun 11, 2021 1.380 1.420 1.380 1.410 874,734 +0.03(+2.17%)
Jun 10, 2021 1.420 1.470 1.355 1.380 1,089,861 -0.06(-4.17%)
Jun 09, 2021 1.470 1.480 1.380 1.440 1,455,181 -0.03(-2.04%)
Jun 08, 2021 1.510 1.550 1.420 1.470 2,009,633 +0.01(+0.68%)
Jun 07, 2021 1.400 1.470 1.400 1.460 1,221,923 +0.04(+2.82%)
Jun 04, 2021 1.410 1.440 1.390 1.420 1,021,350 -0.02(-1.39%)
Jun 03, 2021 1.380 1.470 1.360 1.440 1,262,721 +0.03(+2.13%)
Jun 02, 2021 1.390 1.435 1.350 1.410 1,487,001 +0.01(+0.71%)
Jun 01, 2021 1.340 1.420 1.310 1.400 1,669,374 +0.04(+2.94%)
May 28, 2021 1.320 1.369 1.310 1.360 876,560 -0.01(-0.73%)
May 27, 2021 1.330 1.370 1.295 1.370 1,480,339 +0.04(+3.01%)
May 26, 2021 1.300 1.350 1.260 1.330 1,361,030 +0.03(+2.31%)
May 25, 2021 1.270 1.300 1.250 1.300 869,835 +0.05(+4.00%)
May 24, 2021 1.280 1.300 1.230 1.250 1,002,307 -0.06(-4.58%)
May 21, 2021 1.290 1.340 1.270 1.310 1,086,696 +0.01(+0.77%)
May 20, 2021 1.350 1.350 1.262 1.300 761,669 +0.02(+1.56%)
May 19, 2021 1.270 1.320 1.240 1.280 1,527,702 -0.10(-7.25%)
May 18, 2021 1.350 1.400 1.310 1.380 1,241,256 +0.02(+1.47%)
May 17, 2021 1.300 1.370 1.200 1.360 1,888,084 +0.11(+8.80%)
May 14, 2021 1.180 1.275 1.150 1.250 2,017,817 +0.10(+8.70%)
May 13, 2021 1.330 1.360 1.140 1.150 3,734,735 -0.21(-15.44%)
May 12, 2021 1.370 1.410 1.270 1.360 5,653,212 -0.04(-2.86%)
May 11, 2021 1.310 1.570 1.310 1.400 22,255,864 +0.17(+13.82%)
May 10, 2021 1.340 1.360 1.220 1.230 2,322,119 -0.12(-8.89%)
May 07, 2021 1.340 1.400 1.320 1.350 1,143,546 -0.01(-0.74%)
May 06, 2021 1.430 1.460 1.320 1.360 1,934,319 -0.10(-6.85%)
May 05, 2021 1.500 1.510 1.420 1.460 1,281,948 -0.06(-3.95%)
May 04, 2021 1.510 1.540 1.420 1.520 1,536,269 -0.01(-0.65%)
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.