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

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

6.650 +0.320 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 28, 2019 28.89 29.93 26.64 29.54 19,996 -2.46(-7.69%)
Feb 27, 2019 35.56 35.56 31.01 32.00 21,272 -4.63(-12.64%)
Feb 26, 2019 38.01 38.01 35.75 36.63 10,965 -1.27(-3.35%)
Feb 25, 2019 39.50 40.50 36.56 37.90 4,945 -0.60(-1.56%)
Feb 22, 2019 39.00 39.00 36.00 38.50 12,700 -1.66(-4.12%)
Feb 21, 2019 40.00 40.25 35.55 40.16 16,917 +1.55(+4.00%)
Feb 20, 2019 40.57 45.00 34.43 38.61 69,020 -0.01(-0.03%)
Feb 19, 2019 41.00 55.30 37.95 38.62 26,173 -1.38(-3.45%)
Feb 15, 2019 45.00 50.16 35.00 40.00 52,100 -10.20(-20.32%)
Feb 14, 2019 90.38 90.38 48.46 50.20 34,264 -45.65(-47.63%)
Feb 13, 2019 115.00 115.00 95.00 95.85 9,611 -17.56(-15.48%)
Feb 12, 2019 125.00 125.00 113.41 113.41 3,922 -6.59(-5.49%)
Feb 11, 2019 124.00 124.00 110.00 120.00 7,454 -1.50(-1.23%)
Feb 08, 2019 119.75 125.00 119.75 121.50 5,500 +1.12(+0.93%)
Feb 07, 2019 125.00 126.63 119.42 120.38 7,245 +1.38(+1.16%)
Feb 06, 2019 168.80 168.80 114.75 119.00 19,738 -111.00(-48.26%)
Feb 05, 2019 261.03 261.03 218.93 230.00 3,627 -20.00(-8.00%)
Feb 04, 2019 200.20 250.00 200.20 250.00 8,372 -58.40(-18.94%)
Feb 01, 2019 330.00 330.00 308.40 308.40 4,000 +10.60(+3.56%)
Jan 31, 2019 200.00 297.80 199.77 297.80 9,683 +117.80(+65.44%)
Jan 30, 2019 176.00 187.00 158.41 180.00 5,422 +38.00(+26.76%)
Jan 29, 2019 169.20 204.70 142.00 142.00 4,482 +12.00(+9.23%)
Jan 28, 2019 119.63 130.00 118.66 130.00 5,874 +20.00(+18.18%)
Jan 25, 2019 99.73 110.00 99.73 110.00 3,200 +15.50(+16.40%)
Jan 24, 2019 90.00 94.50 90.00 94.50 3,219 +6.50(+7.39%)
Jan 23, 2019 101.52 119.47 88.00 88.00 9,853 -12.00(-12.00%)
Jan 22, 2019 130.41 130.41 76.00 100.00 19,115 -49.00(-32.89%)
Jan 18, 2019 140.00 165.01 140.00 149.00 3,600 +17.80(+13.57%)
Jan 17, 2019 138.84 138.84 119.00 131.20 6,095 -7.80(-5.61%)
Jan 16, 2019 147.00 147.00 130.00 139.00 4,587 -8.00(-5.44%)
Jan 15, 2019 184.90 200.00 130.01 147.00 8,739 +42.00(+40.00%)
Jan 14, 2019 96.00 107.00 96.00 105.00 4,164 +13.94(+15.31%)
Jan 11, 2019 156.69 156.69 86.20 91.06 8,300 -65.94(-42.00%)
Jan 10, 2019 228.00 550.00 75.00 157.00 29,339 -63.00(-28.64%)
Jan 09, 2019 87.05 220.00 87.05 220.00 11,301 +135.00(+158.82%)
Jan 08, 2019 76.90 85.00 69.86 85.00 11,305 +22.69(+36.41%)
Jan 07, 2019 60.00 84.00 60.00 62.31 10,323 +8.25(+15.26%)
Jan 04, 2019 32.10 82.25 32.10 54.06 19,800 +27.38(+102.65%)
Jan 03, 2019 15.00 26.75 15.00 26.68 14,425 +12.42(+87.07%)
Jan 02, 2019 14.26 14.26 14.26 141 +0.00(+0.00%)
Dec 31, 2018 11.40 14.26 11.40 14.26 2,300 +3.42(+31.55%)
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.