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 (%)
Jul 31, 2020 1.420 1.570 1.410 1.490 6,351,600 +0.03(+2.05%)
Jul 30, 2020 1.420 1.560 1.400 1.460 4,771,991 -0.02(-1.35%)
Jul 29, 2020 1.510 1.530 1.420 1.480 3,324,196 -0.05(-3.27%)
Jul 28, 2020 1.550 1.560 1.480 1.530 2,612,096 +0.00(+0.00%)
Jul 27, 2020 1.530 1.650 1.470 1.530 6,482,918 +0.02(+1.32%)
Jul 24, 2020 1.610 1.620 1.470 1.510 3,471,800 -0.06(-3.82%)
Jul 23, 2020 1.490 1.590 1.420 1.570 5,404,558 +0.09(+6.08%)
Jul 22, 2020 1.500 1.660 1.460 1.480 5,081,025 -0.03(-1.99%)
Jul 21, 2020 1.500 1.600 1.400 1.510 7,260,389 -0.02(-1.31%)
Jul 20, 2020 1.640 1.690 1.520 1.530 5,064,354 -0.15(-8.93%)
Jul 17, 2020 1.530 1.700 1.470 1.680 13,055,100 +0.19(+12.75%)
Jul 16, 2020 1.400 1.520 1.330 1.490 10,713,170 +0.05(+3.47%)
Jul 15, 2020 1.700 1.800 1.380 1.440 42,898,588 +0.15(+11.63%)
Jul 14, 2020 1.330 1.390 1.230 1.290 6,894,204 -0.01(-0.77%)
Jul 13, 2020 1.210 1.330 1.180 1.300 7,142,285 +0.08(+6.56%)
Jul 10, 2020 1.220 1.230 1.200 1.220 807,000 +0.00(+0.00%)
Jul 09, 2020 1.250 1.260 1.180 1.220 1,685,418 -0.01(-0.81%)
Jul 08, 2020 1.200 1.270 1.180 1.230 2,985,428 +0.03(+2.50%)
Jul 07, 2020 1.190 1.300 1.160 1.200 3,245,237 +0.01(+0.84%)
Jul 06, 2020 1.210 1.240 1.180 1.190 918,585 -0.03(-2.46%)
Jul 02, 2020 1.240 1.240 1.190 1.220 969,000 -0.02(-1.61%)
Jul 01, 2020 1.250 1.270 1.220 1.240 809,048 +0.01(+0.81%)
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%)
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.