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

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

6.300 -0.540 (-7.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 1.030 1.090 1.030 1.080 1,239,223 +0.02(+1.89%)
Jan 30, 2023 1.040 1.070 1.030 1.060 896,959 +0.00(+0.00%)
Jan 27, 2023 1.020 1.090 1.010 1.060 876,839 +0.02(+1.92%)
Jan 26, 2023 1.050 1.070 1.020 1.040 1,209,995 +0.00(+0.00%)
Jan 25, 2023 1.010 1.050 0.9801 1.040 1,398,023 +0.03(+2.97%)
Jan 24, 2023 1.040 1.049 1.000 1.010 415,283 -0.03(-2.88%)
Jan 23, 2023 1.040 1.060 1.015 1.040 734,043 +0.00(+0.00%)
Jan 20, 2023 0.9801 1.040 0.9801 1.040 563,120 +0.06(+5.91%)
Jan 19, 2023 0.9800 1.020 0.9800 0.9820 398,257 -0.01(-1.11%)
Jan 18, 2023 1.030 1.050 0.9710 0.9930 1,016,947 -0.03(-2.65%)
Jan 17, 2023 1.080 1.080 0.9739 1.020 1,587,605 -0.04(-3.77%)
Jan 13, 2023 1.030 1.070 1.020 1.060 1,228,367 +0.03(+2.91%)
Jan 12, 2023 1.000 1.050 0.9927 1.030 778,744 +0.03(+3.02%)
Jan 11, 2023 0.9900 1.030 0.9600 0.9998 1,225,198 +0.02(+2.42%)
Jan 10, 2023 0.9249 0.9800 0.9243 0.9762 788,363 +0.04(+4.79%)
Jan 09, 2023 0.9319 0.9576 0.9035 0.9316 763,809 +0.00(+0.22%)
Jan 06, 2023 0.9300 0.9499 0.8800 0.9296 1,767,475 +0.00(+0.10%)
Jan 05, 2023 0.8500 1.090 0.8301 0.9287 4,499,907 +0.06(+6.85%)
Jan 04, 2023 0.8100 0.8800 0.8019 0.8692 810,562 +0.06(+7.34%)
Jan 03, 2023 0.7600 0.8419 0.7581 0.8098 693,141 +0.04(+4.72%)
Dec 30, 2022 0.7510 0.7910 0.7510 0.7733 908,353 -0.01(-1.53%)
Dec 29, 2022 0.7765 0.7900 0.7600 0.7853 878,049 +0.02(+3.13%)
Dec 28, 2022 0.7770 0.8090 0.7500 0.7615 970,694 -0.02(-2.56%)
Dec 27, 2022 0.7800 0.8100 0.7711 0.7815 909,172 +0.00(+0.03%)
Dec 23, 2022 0.7700 0.7979 0.7700 0.7813 440,591 +0.01(+0.79%)
Dec 22, 2022 0.8100 0.8068 0.7500 0.7752 1,244,735 -0.02(-2.16%)
Dec 21, 2022 0.7680 0.8801 0.7680 0.7923 2,038,650 -0.02(-2.16%)
Dec 20, 2022 0.8200 0.8599 0.7901 0.8098 1,161,392 -0.02(-2.43%)
Dec 19, 2022 0.9200 0.9300 0.8201 0.8300 1,609,400 -0.09(-9.60%)
Dec 16, 2022 0.9262 0.9555 0.9105 0.9181 853,437 -0.02(-2.32%)
Dec 15, 2022 0.9300 0.9594 0.9118 0.9399 1,045,162 -0.01(-0.88%)
Dec 14, 2022 0.9168 1.010 0.9100 0.9482 3,283,669 +0.03(+2.74%)
Dec 13, 2022 0.9300 0.9849 0.9151 0.9229 1,020,606 +0.02(+2.07%)
Dec 12, 2022 0.9092 0.9400 0.9000 0.9042 1,050,081 -0.01(-0.64%)
Dec 09, 2022 0.9694 0.9694 0.9065 0.9100 1,911,945 -0.04(-4.61%)
Dec 08, 2022 0.9800 0.9999 0.9500 0.9540 1,817,320 -0.02(-2.34%)
Dec 07, 2022 1.010 1.010 0.9500 0.9769 2,264,868 -0.04(-4.23%)
Dec 06, 2022 1.050 1.060 1.010 1.020 2,511,883 -0.04(-3.77%)
Dec 05, 2022 1.060 1.100 1.050 1.060 1,028,321 -0.02(-1.85%)
Dec 02, 2022 1.080 1.100 1.070 1.080 1,318,116 -0.03(-2.70%)
Dec 01, 2022 1.060 1.120 1.052 1.110 1,923,133 +0.04(+3.74%)
Nov 30, 2022 1.030 1.090 1.030 1.070 1,946,830 +0.02(+1.90%)
Nov 29, 2022 1.090 1.090 1.040 1.050 1,870,915 -0.04(-3.67%)
Nov 28, 2022 1.090 1.110 1.070 1.090 1,469,376 -0.02(-1.80%)
Nov 25, 2022 1.090 1.130 1.070 1.110 1,850,764 +0.01(+0.91%)
Nov 23, 2022 1.070 1.120 1.070 1.100 1,672,248 +0.01(+0.92%)
Nov 22, 2022 1.120 1.160 1.070 1.090 3,817,309 -0.01(-0.91%)
Nov 21, 2022 1.140 1.147 1.070 1.100 3,496,646 -0.04(-3.51%)
Nov 18, 2022 1.210 1.210 1.120 1.140 6,681,498 -0.06(-5.00%)
Nov 17, 2022 1.210 1.270 1.200 1.200 3,279,069 -0.07(-5.51%)
Nov 16, 2022 1.470 1.470 1.250 1.270 16,086,147 -0.14(-9.93%)
Nov 15, 2022 1.510 1.560 1.350 1.410 9,168,082 -0.07(-4.73%)
Nov 14, 2022 1.410 1.640 1.390 1.480 16,200,832 +0.08(+5.71%)
Nov 11, 2022 1.220 1.415 1.210 1.400 5,722,936 +0.12(+9.37%)
Nov 10, 2022 1.190 1.300 1.160 1.280 5,779,883 +0.06(+4.92%)
Nov 09, 2022 1.320 1.350 1.200 1.220 12,854,437 -0.30(-19.74%)
Nov 08, 2022 1.460 1.640 1.430 1.520 28,868,464 -0.14(-8.43%)
Nov 07, 2022 1.380 1.680 1.270 1.660 49,826,312 +0.46(+38.33%)
Nov 04, 2022 1.210 1.250 1.160 1.200 1,590,761 +0.00(+0.00%)
Nov 03, 2022 1.140 1.200 1.130 1.200 982,171 +0.05(+4.35%)
Nov 02, 2022 1.190 1.198 1.130 1.150 1,327,365 -0.03(-2.54%)
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.