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

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

6.780 +0.120 (+1.80%)
Streaming Delayed Price Updated: 1:30 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 (%)
Mar 31, 2020 0.7000 0.7310 0.6600 0.6750 611,986 -0.14(-16.67%)
Mar 30, 2020 0.7200 0.8700 0.7000 0.8100 797,774 +0.03(+3.65%)
Mar 27, 2020 0.9800 1.000 0.7700 0.7815 2,815,300 +0.00(+0.19%)
Mar 26, 2020 0.6900 0.7800 0.6400 0.7800 714,333 +0.07(+9.86%)
Mar 25, 2020 0.6800 0.7700 0.6400 0.7100 407,303 +0.03(+4.41%)
Mar 24, 2020 0.6779 0.6800 0.6400 0.6800 338,265 +0.05(+7.94%)
Mar 23, 2020 0.7000 0.7100 0.5900 0.6300 525,504 -0.09(-12.50%)
Mar 20, 2020 0.8674 0.8674 0.7200 0.7200 968,500 -0.16(-18.18%)
Mar 19, 2020 0.9900 1.070 0.7400 0.8800 2,232,467 +0.08(+10.00%)
Mar 18, 2020 0.6900 1.200 0.5800 0.8000 3,933,052 +0.10(+14.29%)
Mar 17, 2020 0.6600 0.7200 0.6200 0.7000 224,045 +0.05(+7.58%)
Mar 16, 2020 0.6800 0.6870 0.6300 0.6507 279,772 -0.07(-9.59%)
Mar 13, 2020 0.7100 0.8500 0.6500 0.7197 635,900 +0.03(+4.30%)
Mar 12, 2020 0.6500 0.8000 0.6000 0.6900 353,470 -0.13(-15.85%)
Mar 11, 2020 0.8200 0.8900 0.7500 0.8200 315,850 -0.06(-6.45%)
Mar 10, 2020 0.8715 0.9282 0.8300 0.8765 244,685 +0.03(+3.12%)
Mar 09, 2020 0.8800 0.9000 0.8300 0.8500 384,426 -0.07(-7.50%)
Mar 06, 2020 0.9500 0.9547 0.9000 0.9189 311,200 -0.06(-6.23%)
Mar 05, 2020 0.9800 1.080 0.9300 0.9800 525,109 +0.00(+0.16%)
Mar 04, 2020 0.9488 0.9821 0.9270 0.9784 335,390 +0.02(+2.46%)
Mar 03, 2020 1.030 1.040 0.9020 0.9549 718,179 -0.04(-3.55%)
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.