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

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

6.000 -0.380 (-5.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2020 1.260 1.270 1.210 1.230 995,574 -0.05(-3.91%)
Jun 29, 2020 1.290 1.340 1.250 1.280 1,325,759 -0.06(-4.48%)
Jun 26, 2020 1.380 1.390 1.260 1.340 8,289,600 +0.11(+8.94%)
Jun 25, 2020 1.210 1.250 1.170 1.230 1,069,750 -0.01(-0.81%)
Jun 24, 2020 1.270 1.280 1.170 1.240 1,409,043 -0.05(-3.88%)
Jun 23, 2020 1.260 1.320 1.220 1.290 3,592,643 +0.09(+7.50%)
Jun 22, 2020 1.210 1.230 1.180 1.200 1,110,907 -0.01(-0.83%)
Jun 19, 2020 1.320 1.330 1.190 1.210 3,380,000 -0.06(-4.72%)
Jun 18, 2020 1.320 1.380 1.260 1.270 2,714,538 -0.06(-4.51%)
Jun 17, 2020 1.500 1.530 1.330 1.330 6,964,534 -0.36(-21.30%)
Jun 16, 2020 1.270 1.740 1.160 1.690 20,916,084 +0.55(+48.25%)
Jun 15, 2020 1.130 1.140 1.040 1.140 749,556 -0.02(-1.72%)
Jun 12, 2020 1.240 1.250 1.130 1.160 1,906,700 +0.00(+0.00%)
Jun 11, 2020 1.200 1.210 1.060 1.160 4,846,011 -0.10(-7.94%)
Jun 10, 2020 1.320 1.330 1.220 1.260 1,343,433 -0.10(-7.35%)
Jun 09, 2020 1.270 1.410 1.200 1.360 3,755,214 +0.11(+8.80%)
Jun 08, 2020 1.200 1.260 1.130 1.250 3,002,275 +0.04(+3.31%)
Jun 05, 2020 1.230 1.240 1.190 1.210 1,288,200 -0.03(-2.42%)
Jun 04, 2020 1.300 1.300 1.190 1.240 2,424,766 -0.04(-3.13%)
Jun 03, 2020 1.200 1.310 1.190 1.280 2,620,632 +0.05(+4.07%)
Jun 02, 2020 1.320 1.330 1.230 1.230 1,649,699 -0.03(-2.38%)
Jun 01, 2020 1.260 1.280 1.230 1.260 1,405,373 -0.03(-2.33%)
May 29, 2020 1.270 1.350 1.250 1.290 1,828,500 -0.05(-3.73%)
May 28, 2020 1.450 1.450 1.310 1.340 3,314,657 -0.06(-4.29%)
May 27, 2020 1.580 1.580 1.300 1.400 12,207,977 +0.16(+12.90%)
May 26, 2020 1.300 1.310 1.150 1.240 3,097,207 -0.05(-3.88%)
May 22, 2020 1.360 1.470 1.230 1.290 7,061,500 -0.04(-3.01%)
May 21, 2020 1.650 1.820 1.250 1.330 18,679,248 -0.24(-15.29%)
May 20, 2020 1.000 3.000 0.9700 1.570 76,576,648 +0.90(+134.43%)
May 19, 2020 0.6800 0.6800 0.6500 0.6697 837,871 -0.01(-1.51%)
May 18, 2020 0.7000 0.7000 0.6630 0.6800 902,705 -0.03(-4.23%)
May 15, 2020 0.6800 0.7179 0.6752 0.7100 920,500 +0.03(+3.98%)
May 14, 2020 0.7270 0.7350 0.6760 0.6828 978,064 -0.01(-1.04%)
May 13, 2020 0.7200 0.7200 0.6700 0.6900 704,603 -0.01(-1.43%)
May 12, 2020 0.7300 0.7400 0.6900 0.7000 1,214,132 -0.02(-2.47%)
May 11, 2020 0.6800 0.7177 0.6700 0.7177 535,061 +0.04(+5.72%)
May 08, 2020 0.6809 0.6990 0.6700 0.6789 351,200 +0.01(+1.33%)
May 07, 2020 0.6900 0.8000 0.6600 0.6700 686,283 -0.01(-1.85%)
May 06, 2020 0.7154 0.7199 0.6800 0.6826 1,034,825 -0.05(-6.49%)
May 05, 2020 0.7300 0.7500 0.7000 0.7300 946,151 -0.08(-9.88%)
May 04, 2020 0.6873 0.8730 0.6311 0.8100 4,014,831 +0.14(+20.23%)
May 01, 2020 0.7199 0.7199 0.6551 0.6737 1,175,000 -0.06(-7.71%)
Apr 30, 2020 0.6800 1.090 0.6800 0.7300 10,065,027 +0.02(+3.17%)
Apr 29, 2020 0.7450 0.7450 0.6900 0.7076 585,144 -0.02(-3.07%)
Apr 28, 2020 0.7200 0.8200 0.6600 0.7300 2,573,048 +0.03(+4.14%)
Apr 27, 2020 0.6600 0.7180 0.6510 0.7010 1,352,380 +0.06(+9.02%)
Apr 24, 2020 0.6500 0.6750 0.6200 0.6430 1,161,900 +0.01(+0.78%)
Apr 23, 2020 0.6283 0.7000 0.6120 0.6380 1,297,379 -0.00(-0.31%)
Apr 22, 2020 0.6200 0.6900 0.6000 0.6400 1,050,918 +0.03(+4.18%)
Apr 21, 2020 0.6300 0.6300 0.6006 0.6143 329,956 -0.01(-1.71%)
Apr 20, 2020 0.6600 0.6600 0.6071 0.6250 472,464 -0.03(-4.10%)
Apr 17, 2020 0.6561 0.6684 0.6300 0.6517 366,600 +0.00(+0.26%)
Apr 16, 2020 0.6900 0.7000 0.6300 0.6500 720,750 -0.01(-1.52%)
Apr 15, 2020 0.6500 0.6900 0.6300 0.6600 447,028 -0.01(-1.77%)
Apr 14, 2020 0.6562 0.7300 0.6200 0.6719 914,232 +0.02(+3.35%)
Apr 13, 2020 0.6500 0.6664 0.6201 0.6501 797,874 -0.07(-9.71%)
Apr 09, 2020 0.6300 0.8497 0.6101 0.7200 4,372,300 +0.08(+12.50%)
Apr 08, 2020 0.7000 0.7300 0.6000 0.6400 1,242,348 -0.12(-15.79%)
Apr 07, 2020 0.6000 0.9400 0.5600 0.7600 4,296,596 +0.16(+27.47%)
Apr 06, 2020 0.5500 0.5999 0.5400 0.5962 382,792 +0.05(+10.00%)
Apr 03, 2020 0.5900 0.5999 0.5400 0.5420 523,500 -0.05(-8.12%)
Apr 02, 2020 0.6001 0.6200 0.5800 0.5899 334,351 -0.00(-0.30%)
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.