Indicators

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

6.820 +0.160 (+2.40%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 21, 2024 Add to My Watchlist

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%)

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.