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

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

6.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2020 1.000 1.084 0.9605 1.020 578,600 -0.10(-8.93%)
Feb 27, 2020 1.110 1.230 1.000 1.120 1,296,885 -0.01(-0.88%)
Feb 26, 2020 1.260 1.330 1.100 1.130 767,672 -0.12(-9.60%)
Feb 25, 2020 1.170 1.470 1.140 1.250 2,400,333 +0.12(+10.62%)
Feb 24, 2020 1.110 1.210 1.056 1.130 675,471 -0.10(-8.13%)
Feb 21, 2020 1.360 1.410 1.130 1.230 2,213,000 +0.02(+1.65%)
Feb 20, 2020 0.8800 1.730 0.8800 1.210 4,683,024 +0.31(+34.44%)
Feb 19, 2020 0.9000 0.9300 0.8800 0.9000 105,615 +0.00(+0.00%)
Feb 18, 2020 0.9600 0.9600 0.8900 0.9000 147,476 -0.00(-0.52%)
Feb 14, 2020 0.8900 0.9099 0.8651 0.9047 96,200 +0.02(+2.48%)
Feb 13, 2020 0.8700 0.9000 0.8506 0.8828 236,457 -0.00(-0.36%)
Feb 12, 2020 0.8990 0.9000 0.8700 0.8860 103,552 -0.01(-0.94%)
Feb 11, 2020 0.9476 0.9500 0.8707 0.8944 288,770 -0.04(-3.83%)
Feb 10, 2020 0.8500 1.060 0.8400 0.9300 1,635,367 +0.10(+12.03%)
Feb 07, 2020 0.8393 0.8700 0.7950 0.8301 223,600 +0.01(+1.58%)
Feb 06, 2020 0.8500 0.8791 0.7900 0.8172 467,021 -0.00(-0.04%)
Feb 05, 2020 0.8567 0.8600 0.8000 0.8175 412,074 -0.03(-3.82%)
Feb 04, 2020 0.8800 0.8800 0.8300 0.8500 351,472 -0.03(-3.18%)
Feb 03, 2020 0.8800 0.9399 0.8600 0.8779 338,992 -0.01(-1.36%)
Jan 31, 2020 0.8300 0.8976 0.8073 0.8900 337,200 +0.06(+7.23%)
Jan 30, 2020 0.9000 0.9100 0.8000 0.8300 394,774 -0.08(-8.45%)
Jan 29, 2020 0.9649 0.9649 0.9000 0.9066 197,328 -0.06(-6.42%)
Jan 28, 2020 0.9900 0.9900 0.9300 0.9688 316,488 -0.03(-2.63%)
Jan 27, 2020 1.050 1.050 0.9809 0.9950 256,142 -0.05(-4.33%)
Jan 24, 2020 1.080 1.160 1.040 1.040 291,800 -0.07(-6.31%)
Jan 23, 2020 1.110 1.120 1.050 1.110 313,803 +0.00(+0.00%)
Jan 22, 2020 1.140 1.150 1.110 1.110 202,403 -0.03(-2.63%)
Jan 21, 2020 1.170 1.195 1.140 1.140 178,245 -0.02(-1.72%)
Jan 17, 2020 1.170 1.200 1.160 1.160 230,900 -0.02(-1.69%)
Jan 16, 2020 1.180 1.220 1.150 1.180 416,851 +0.04(+3.51%)
Jan 15, 2020 1.150 1.160 1.130 1.140 426,583 +0.01(+0.88%)
Jan 14, 2020 1.130 1.160 1.100 1.130 401,610 +0.01(+0.89%)
Jan 13, 2020 1.130 1.160 1.100 1.120 366,831 -0.05(-4.27%)
Jan 10, 2020 1.180 1.200 1.130 1.170 426,200 -0.01(-0.85%)
Jan 09, 2020 1.210 1.220 1.170 1.180 336,280 -0.02(-1.67%)
Jan 08, 2020 1.200 1.250 1.200 1.200 451,910 -0.03(-2.44%)
Jan 07, 2020 1.290 1.300 1.210 1.230 506,651 -0.01(-0.81%)
Jan 06, 2020 1.230 1.320 1.180 1.240 1,098,416 +0.01(+0.81%)
Jan 03, 2020 1.250 1.260 1.180 1.230 96,900 -0.01(-0.81%)
Jan 02, 2020 1.160 1.250 1.160 1.240 197,909 +0.05(+4.20%)
Dec 31, 2019 1.150 1.220 1.150 1.190 313,100 +0.03(+2.59%)
Dec 30, 2019 1.170 1.200 1.140 1.160 308,088 -0.02(-1.69%)
Dec 27, 2019 1.210 1.240 1.150 1.180 186,700 -0.03(-2.48%)
Dec 26, 2019 1.200 1.220 1.190 1.210 162,298 +0.01(+0.83%)
Dec 24, 2019 1.220 1.260 1.190 1.200 72,100 -0.02(-1.64%)
Dec 23, 2019 1.280 1.280 1.200 1.220 307,209 -0.12(-8.96%)
Dec 20, 2019 1.150 1.340 1.118 1.340 954,300 +0.19(+16.52%)
Dec 19, 2019 1.110 1.220 1.100 1.150 468,121 +0.03(+2.68%)
Dec 18, 2019 1.130 1.140 1.090 1.120 323,323 -0.01(-0.88%)
Dec 17, 2019 1.150 1.150 1.100 1.130 392,151 +0.00(+0.00%)
Dec 16, 2019 1.190 1.190 1.130 1.130 265,498 -0.05(-4.24%)
Dec 13, 2019 1.210 1.220 1.170 1.180 207,300 +0.01(+0.85%)
Dec 12, 2019 1.150 1.250 1.150 1.170 385,430 +0.00(+0.00%)
Dec 11, 2019 1.220 1.220 1.150 1.170 164,235 -0.03(-2.50%)
Dec 10, 2019 1.200 1.230 1.180 1.200 121,097 -0.01(-0.83%)
Dec 09, 2019 1.280 1.280 1.200 1.210 104,946 -0.08(-6.20%)
Dec 06, 2019 1.230 1.300 1.143 1.290 356,700 +0.07(+5.74%)
Dec 05, 2019 1.280 1.280 1.200 1.220 142,070 -0.04(-3.17%)
Dec 04, 2019 1.200 1.300 1.200 1.260 212,815 +0.05(+4.13%)
Dec 03, 2019 1.240 1.250 1.210 1.210 137,712 -0.05(-3.97%)
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.