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

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

6.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2020 0.9462 0.9500 0.8800 0.9150 828,297 -0.02(-2.04%)
Sep 29, 2020 0.8600 0.9460 0.8352 0.9341 1,528,543 +0.08(+8.82%)
Sep 28, 2020 0.8590 0.8800 0.8230 0.8584 713,553 +0.02(+2.51%)
Sep 25, 2020 0.7900 0.8495 0.7800 0.8374 884,500 +0.06(+7.36%)
Sep 24, 2020 0.8200 0.8300 0.7500 0.7800 1,068,762 -0.05(-6.02%)
Sep 23, 2020 0.8900 0.9000 0.8300 0.8300 543,795 -0.05(-5.79%)
Sep 22, 2020 0.9000 0.9287 0.8810 0.8810 399,158 +0.00(+0.11%)
Sep 21, 2020 0.9200 0.9400 0.8800 0.8800 472,219 -0.03(-2.94%)
Sep 18, 2020 0.9593 0.9600 0.9067 0.9067 657,500 -0.04(-4.56%)
Sep 17, 2020 0.9500 0.9700 0.9000 0.9500 703,148 +0.01(+0.56%)
Sep 16, 2020 0.9145 0.9890 0.8999 0.9447 1,546,937 +0.03(+3.81%)
Sep 15, 2020 0.9080 1.020 0.8800 0.9100 1,108,185 +0.00(+0.22%)
Sep 14, 2020 0.9027 0.9104 0.8700 0.9080 615,282 +0.04(+4.37%)
Sep 11, 2020 0.9300 0.9451 0.8650 0.8700 983,900 -0.06(-6.45%)
Sep 10, 2020 0.9100 0.9700 0.9100 0.9300 478,922 +0.00(+0.00%)
Sep 09, 2020 0.9200 0.9800 0.8900 0.9300 1,731,869 +0.04(+4.49%)
Sep 08, 2020 0.8800 0.9300 0.8200 0.8900 1,295,822 -0.07(-7.56%)
Sep 04, 2020 1.020 1.035 0.8800 0.9628 2,001,200 -0.07(-6.52%)
Sep 03, 2020 1.080 1.080 1.000 1.030 1,311,475 -0.06(-5.50%)
Sep 02, 2020 1.070 1.150 1.040 1.090 2,935,302 +0.04(+3.81%)
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.