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

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

6.930 -0.110 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2019 1.610 1.660 1.490 1.650 143,097 +0.02(+1.23%)
Oct 30, 2019 1.610 1.650 1.560 1.630 118,237 +0.02(+1.24%)
Oct 29, 2019 1.570 1.620 1.534 1.610 152,437 +0.06(+3.87%)
Oct 28, 2019 1.600 1.640 1.500 1.550 174,082 -0.06(-3.73%)
Oct 25, 2019 1.610 1.740 1.585 1.610 402,000 -0.02(-1.23%)
Oct 24, 2019 1.600 1.650 1.590 1.630 92,910 +0.02(+1.24%)
Oct 23, 2019 1.570 1.630 1.540 1.610 173,431 +0.06(+3.87%)
Oct 22, 2019 1.690 1.720 1.500 1.550 411,667 -0.15(-8.82%)
Oct 21, 2019 1.650 1.780 1.595 1.700 301,223 +0.02(+1.19%)
Oct 18, 2019 1.620 1.810 1.620 1.680 486,800 +0.04(+2.44%)
Oct 17, 2019 1.570 1.650 1.550 1.640 311,202 +0.05(+3.14%)
Oct 16, 2019 1.580 1.620 1.512 1.590 145,669 +0.01(+0.63%)
Oct 15, 2019 1.460 1.659 1.400 1.580 903,289 +0.11(+7.48%)
Oct 14, 2019 1.430 1.490 1.400 1.470 221,784 +0.04(+2.80%)
Oct 11, 2019 1.470 1.490 1.425 1.430 164,000 -0.03(-2.05%)
Oct 10, 2019 1.500 1.500 1.400 1.460 204,177 -0.03(-2.01%)
Oct 09, 2019 1.430 1.500 1.410 1.490 174,620 +0.06(+4.20%)
Oct 08, 2019 1.450 1.470 1.390 1.430 208,131 -0.02(-1.38%)
Oct 07, 2019 1.440 1.500 1.440 1.450 163,354 -0.02(-1.36%)
Oct 04, 2019 1.490 1.530 1.440 1.470 274,000 -0.06(-3.92%)
Oct 03, 2019 1.430 1.530 1.400 1.530 214,853 +0.10(+6.99%)
Oct 02, 2019 1.390 1.480 1.280 1.430 416,954 +0.04(+2.88%)
Oct 01, 2019 1.500 1.500 1.370 1.390 253,032 -0.05(-3.47%)
Sep 30, 2019 1.580 1.590 1.420 1.440 459,445 -0.14(-8.86%)
Sep 27, 2019 1.800 1.800 1.580 1.580 284,900 -0.11(-6.51%)
Sep 26, 2019 1.770 1.770 1.620 1.690 372,973 -0.10(-5.59%)
Sep 25, 2019 1.750 1.810 1.670 1.790 469,133 +0.04(+2.29%)
Sep 24, 2019 1.780 1.790 1.660 1.750 703,586 -0.02(-1.13%)
Sep 23, 2019 1.920 1.920 1.690 1.770 973,882 -0.05(-2.75%)
Sep 20, 2019 1.830 1.980 1.800 1.820 3,246,800 -0.02(-1.09%)
Sep 19, 2019 1.750 2.070 1.740 1.840 1,988,210 +0.08(+4.55%)
Sep 18, 2019 1.730 1.770 1.700 1.760 304,516 +0.04(+2.33%)
Sep 17, 2019 1.740 1.800 1.710 1.720 530,798 +0.00(+0.00%)
Sep 16, 2019 1.730 1.780 1.700 1.720 488,154 -0.01(-0.58%)
Sep 13, 2019 1.720 1.790 1.660 1.730 562,300 +0.03(+1.76%)
Sep 12, 2019 1.770 1.820 1.650 1.700 606,425 -0.06(-3.41%)
Sep 11, 2019 1.750 1.840 1.740 1.760 753,468 +0.00(+0.00%)
Sep 10, 2019 1.660 1.780 1.650 1.760 417,844 +0.14(+8.64%)
Sep 09, 2019 1.760 1.800 1.570 1.620 700,986 -0.14(-7.95%)
Sep 06, 2019 1.650 1.800 1.650 1.760 740,400 +0.09(+5.39%)
Sep 05, 2019 1.570 1.740 1.570 1.670 851,859 +0.12(+7.74%)
Sep 04, 2019 1.520 1.590 1.510 1.550 545,275 +0.03(+1.97%)
Sep 03, 2019 1.500 1.650 1.490 1.520 841,480 +0.02(+1.33%)
Aug 30, 2019 1.520 1.640 1.470 1.500 786,300 -0.01(-0.66%)
Aug 29, 2019 1.540 1.600 1.450 1.510 625,274 -0.01(-0.66%)
Aug 28, 2019 1.520 1.600 1.450 1.520 597,714 +0.00(+0.00%)
Aug 27, 2019 1.790 1.870 1.240 1.520 2,114,140 -0.27(-15.08%)
Aug 26, 2019 1.470 1.880 1.400 1.790 3,472,932 +0.39(+27.86%)
Aug 23, 2019 1.290 1.480 1.230 1.400 1,038,900 +0.12(+9.37%)
Aug 22, 2019 1.330 1.390 1.220 1.280 684,743 -0.03(-2.29%)
Aug 21, 2019 1.230 1.550 1.160 1.310 2,252,059 +0.09(+7.38%)
Aug 20, 2019 1.230 1.270 1.140 1.220 970,309 +0.03(+2.52%)
Aug 19, 2019 1.330 1.340 1.140 1.190 903,415 -0.07(-5.56%)
Aug 16, 2019 1.290 1.600 1.200 1.260 2,202,300 +0.13(+11.50%)
Aug 15, 2019 1.350 1.390 1.110 1.130 1,113,059 -0.27(-19.29%)
Aug 14, 2019 1.500 1.500 1.330 1.400 763,317 -0.31(-18.13%)
Aug 13, 2019 1.720 1.780 1.590 1.710 611,805 +0.02(+1.18%)
Aug 12, 2019 1.720 1.750 1.640 1.690 337,325 -0.02(-1.17%)
Aug 09, 2019 1.830 1.900 1.660 1.710 632,800 -0.09(-5.00%)
Aug 08, 2019 1.600 1.840 1.530 1.800 832,914 +0.29(+19.21%)
Aug 07, 2019 1.420 1.580 1.370 1.510 394,950 +0.07(+4.86%)
Aug 06, 2019 1.510 1.510 1.420 1.440 212,859 -0.05(-3.36%)
Aug 05, 2019 1.640 1.640 1.450 1.490 367,558 -0.13(-8.02%)
Aug 02, 2019 1.690 1.701 1.600 1.620 623,400 -0.08(-4.71%)
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.