Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.0860	0.0861	0.0780	0.0820	9,654,142	-0.01(-7.13%)
Dec 28, 2023	0.0794	0.0930	0.0790	0.0883	13,282,898	+0.01(+11.35%)
Dec 27, 2023	0.0800	0.0804	0.0780	0.0793	4,841,440	+0.00(+1.93%)
Dec 26, 2023	0.0780	0.0810	0.0767	0.0778	4,976,467	-0.00(-3.95%)
Dec 22, 2023	0.0800	0.0825	0.0776	0.0810	5,175,500	+0.00(+1.25%)
Dec 21, 2023	0.0800	0.0800	0.0750	0.0800	4,493,898	+0.00(+0.00%)
Dec 20, 2023	0.0800	0.0825	0.0787	0.0800	4,102,281	+0.00(+1.65%)
Dec 19, 2023	0.0800	0.0806	0.0760	0.0787	5,166,128	+0.00(+0.77%)
Dec 18, 2023	0.0846	0.0846	0.0780	0.0781	4,213,753	+0.00(+0.26%)
Dec 15, 2023	0.0830	0.0848	0.0779	0.0779	5,254,349	-0.00(-0.13%)
Dec 14, 2023	0.0769	0.0824	0.0750	0.0780	7,455,269	+0.01(+8.48%)
Dec 13, 2023	0.0780	0.0800	0.0700	0.0719	8,664,806	-0.01(-7.94%)
Dec 12, 2023	0.0900	0.0909	0.0780	0.0781	5,847,376	-0.01(-12.44%)
Dec 11, 2023	0.0980	0.0980	0.0888	0.0892	5,642,569	-0.00(-2.41%)
Dec 08, 2023	0.0970	0.0970	0.0910	0.0914	5,841,687	+0.00(+0.77%)
Dec 07, 2023	0.1141	0.1194	0.0901	0.0907	20,283,536	-0.04(-29.14%)
Dec 06, 2023	0.1395	0.1401	0.1260	0.1280	2,530,842	-0.01(-6.50%)
Dec 05, 2023	0.1479	0.1500	0.1315	0.1369	3,528,237	-0.01(-7.19%)
Dec 04, 2023	0.1301	0.1550	0.1270	0.1475	11,096,460	+0.02(+17.44%)

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.