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

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

6.370 +0.230 (+3.75%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 26, 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 (%)
May 31, 2023 0.6027 0.6180 0.5700 0.5920 572,487 -0.00(-0.54%)
May 30, 2023 0.6200 0.6350 0.5925 0.5952 425,670 -0.02(-3.56%)
May 26, 2023 0.6000 0.6174 0.6000 0.6172 380,806 +0.02(+2.75%)
May 25, 2023 0.6400 0.6423 0.5915 0.6007 500,147 -0.04(-6.46%)
May 24, 2023 0.6300 0.6480 0.6154 0.6422 538,817 +0.01(+1.94%)
May 23, 2023 0.6400 0.6700 0.6300 0.6300 724,115 -0.01(-2.04%)
May 22, 2023 0.6200 0.6590 0.6200 0.6431 907,712 +0.03(+5.43%)
May 19, 2023 0.6450 0.6612 0.6100 0.6100 1,034,116 -0.05(-7.85%)
May 18, 2023 0.6000 0.6703 0.5901 0.6620 1,158,884 +0.06(+10.67%)
May 17, 2023 0.5855 0.6100 0.5760 0.5982 399,497 +0.02(+2.75%)
May 16, 2023 0.6100 0.6170 0.5800 0.5822 344,391 -0.04(-5.75%)
May 15, 2023 0.6000 0.6177 0.5999 0.6177 444,975 +0.02(+3.97%)
May 12, 2023 0.6199 0.6300 0.5913 0.5941 945,109 -0.05(-7.66%)
May 11, 2023 0.6400 0.6599 0.6164 0.6434 876,273 +0.01(+1.90%)
May 10, 2023 0.5835 0.6400 0.5835 0.6314 743,292 +0.03(+5.15%)
May 09, 2023 0.6000 0.6050 0.5800 0.6005 1,008,935 -0.01(-1.56%)
May 08, 2023 0.6080 0.6158 0.5970 0.6100 502,300 +0.00(+0.00%)
May 05, 2023 0.5951 0.6150 0.5900 0.6100 509,586 +0.01(+2.02%)
May 04, 2023 0.6000 0.6000 0.5800 0.5979 404,187 +0.01(+2.36%)
May 03, 2023 0.5976 0.6000 0.5800 0.5841 485,621 +0.01(+2.47%)
May 02, 2023 0.5956 0.5974 0.5650 0.5700 566,728 -0.03(-4.31%)
May 01, 2023 0.5798 0.6144 0.5711 0.5957 582,745 -0.00(-0.33%)
Apr 28, 2023 0.5813 0.6199 0.5800 0.5977 549,300 +0.01(+1.82%)
Apr 27, 2023 0.5660 0.5982 0.5656 0.5870 1,201,106 +0.03(+4.63%)
Apr 26, 2023 0.6000 0.6041 0.5500 0.5610 995,479 -0.04(-6.64%)
Apr 25, 2023 0.6100 0.6100 0.6002 0.6009 525,437 -0.01(-1.49%)
Apr 24, 2023 0.6150 0.6265 0.6020 0.6100 720,338 +0.00(+0.66%)
Apr 21, 2023 0.6300 0.6417 0.6060 0.6060 739,441 -0.02(-2.60%)
Apr 20, 2023 0.6660 0.6700 0.6110 0.6222 986,764 -0.04(-6.52%)
Apr 19, 2023 0.6700 0.6900 0.6600 0.6656 524,982 -0.02(-2.87%)
Apr 18, 2023 0.7000 0.7200 0.6801 0.6853 883,861 +0.00(+0.71%)
Apr 17, 2023 0.7400 0.7439 0.6775 0.6805 1,716,650 -0.02(-2.98%)
Apr 14, 2023 0.7300 0.7600 0.7010 0.7014 507,209 -0.05(-7.10%)
Apr 13, 2023 0.7300 0.7580 0.7200 0.7550 751,000 +0.03(+3.44%)
Apr 12, 2023 0.7500 0.7500 0.7200 0.7299 492,321 -0.00(-0.01%)
Apr 11, 2023 0.7000 0.7500 0.7000 0.7300 798,206 +0.02(+3.30%)
Apr 10, 2023 0.7000 0.7190 0.6910 0.7067 452,652 -0.01(-1.49%)
Apr 06, 2023 0.6801 0.7200 0.6800 0.7174 509,409 +0.04(+5.62%)
Apr 05, 2023 0.7138 0.7200 0.6615 0.6792 862,782 -0.06(-7.99%)
Apr 04, 2023 0.7659 0.7687 0.7110 0.7382 678,568 -0.02(-3.19%)
Apr 03, 2023 0.6912 0.7680 0.6900 0.7625 2,015,768 +0.05(+7.39%)
Mar 31, 2023 0.6700 0.7140 0.6551 0.7100 1,784,660 +0.07(+10.25%)
Mar 30, 2023 0.6660 0.6998 0.6105 0.6440 2,289,804 -0.02(-3.46%)
Mar 29, 2023 0.7100 0.7100 0.6623 0.6671 1,905,528 -0.03(-4.70%)
Mar 28, 2023 0.7000 0.7100 0.6900 0.7000 647,364 +0.00(+0.07%)
Mar 27, 2023 0.7000 0.7285 0.6978 0.6995 1,354,050 -0.01(-1.48%)
Mar 24, 2023 0.7400 0.7420 0.6900 0.7100 1,047,149 -0.03(-4.05%)
Mar 23, 2023 0.7500 0.7570 0.7400 0.7400 1,156,592 -0.00(-0.03%)
Mar 22, 2023 0.7700 0.7849 0.7400 0.7402 708,002 -0.02(-3.22%)
Mar 21, 2023 0.7410 0.7871 0.7400 0.7648 1,120,801 +0.02(+3.21%)
Mar 20, 2023 0.7800 0.8000 0.7400 0.7410 2,470,067 -0.03(-4.11%)
Mar 17, 2023 0.7722 0.7890 0.7560 0.7728 721,380 -0.01(-0.78%)
Mar 16, 2023 0.7800 0.7949 0.7540 0.7789 596,657 +0.03(+3.56%)
Mar 15, 2023 0.7710 0.7800 0.7500 0.7521 800,085 -0.02(-2.32%)
Mar 14, 2023 0.7885 0.8300 0.7700 0.7700 735,986 -0.01(-1.53%)
Mar 13, 2023 0.7506 0.8110 0.7502 0.7820 852,492 +0.02(+2.89%)
Mar 10, 2023 0.8020 0.8479 0.7502 0.7600 1,454,511 -0.06(-7.51%)
Mar 09, 2023 0.8600 0.8800 0.8100 0.8217 765,938 -0.04(-5.01%)
Mar 08, 2023 0.8900 0.9050 0.8650 0.8650 548,158 -0.03(-2.95%)
Mar 07, 2023 0.9500 0.9499 0.8701 0.8913 852,353 -0.04(-4.16%)
Mar 06, 2023 0.9400 0.9600 0.9150 0.9300 603,562 -0.01(-1.45%)
Mar 03, 2023 0.9500 0.9700 0.9350 0.9437 679,472 +0.01(+1.06%)
Mar 02, 2023 0.9720 0.9736 0.9200 0.9338 520,188 -0.04(-4.28%)
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.