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 -0.160 (-2.37%)
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 (%)
Nov 30, 2020 0.6700 0.6800 0.6400 0.6800 1,964,313 +0.01(+1.74%)
Nov 27, 2020 0.6850 0.6885 0.6550 0.6684 1,416,100 -0.02(-3.13%)
Nov 25, 2020 0.7000 0.7700 0.6701 0.6900 5,724,900 -0.02(-2.68%)
Nov 24, 2020 0.6500 0.7200 0.6350 0.7090 6,190,963 +0.07(+10.32%)
Nov 23, 2020 0.6666 0.6690 0.6023 0.6427 2,345,141 -0.02(-3.27%)
Nov 20, 2020 0.6751 0.6799 0.6533 0.6644 1,498,900 -0.02(-2.89%)
Nov 19, 2020 0.7127 0.7500 0.6630 0.6842 4,040,267 -0.01(-1.57%)
Nov 18, 2020 0.6900 0.6951 0.6609 0.6951 2,655,231 +0.03(+3.75%)
Nov 17, 2020 0.6340 0.7095 0.6330 0.6700 4,086,569 +0.03(+4.31%)
Nov 16, 2020 0.6500 0.6599 0.6360 0.6423 930,200 +0.00(+0.36%)
Nov 13, 2020 0.6652 0.6750 0.6300 0.6400 1,656,000 -0.03(-4.46%)
Nov 12, 2020 0.6800 0.6896 0.6500 0.6699 1,679,293 -0.02(-2.91%)
Nov 11, 2020 0.6600 0.7100 0.6500 0.6900 1,190,172 +0.04(+5.99%)
Nov 10, 2020 0.6800 0.6900 0.6250 0.6510 1,332,766 -0.09(-12.03%)
Nov 09, 2020 0.7000 0.7400 0.6800 0.7400 1,033,567 +0.04(+5.96%)
Nov 06, 2020 0.7000 0.7000 0.6754 0.6984 384,000 +0.00(+0.07%)
Nov 05, 2020 0.6649 0.7400 0.6605 0.6979 1,069,944 +0.03(+4.40%)
Nov 04, 2020 0.6900 0.6900 0.6600 0.6685 816,982 -0.00(-0.22%)
Nov 03, 2020 0.7000 0.7000 0.6600 0.6700 725,979 -0.01(-2.09%)
Nov 02, 2020 0.6600 0.7100 0.6501 0.6843 1,385,673 +0.01(+1.23%)
Oct 30, 2020 0.6900 0.6960 0.6301 0.6760 1,074,100 -0.03(-4.79%)
Oct 29, 2020 0.7100 0.7300 0.6800 0.7100 1,572,249 +0.00(+0.64%)
Oct 28, 2020 0.7000 0.7150 0.6500 0.7055 2,458,968 -0.00(-0.63%)
Oct 27, 2020 0.7500 0.7500 0.7100 0.7100 691,913 -0.05(-6.58%)
Oct 26, 2020 0.7700 0.7800 0.7400 0.7600 296,726 -0.01(-1.08%)
Oct 23, 2020 0.7630 0.7852 0.7400 0.7683 583,400 +0.00(+0.43%)
Oct 22, 2020 0.7500 0.7696 0.7300 0.7650 745,580 +0.01(+0.71%)
Oct 21, 2020 0.7900 0.8389 0.7295 0.7596 2,616,368 -0.03(-3.22%)
Oct 20, 2020 0.7797 0.8010 0.7721 0.7849 848,929 +0.00(+0.05%)
Oct 19, 2020 0.7820 0.9000 0.7700 0.7845 3,692,945 -0.01(-1.63%)
Oct 16, 2020 0.8410 0.8530 0.7900 0.7975 2,021,200 -0.06(-7.48%)
Oct 15, 2020 0.8880 0.9100 0.8400 0.8620 3,209,603 -0.01(-0.92%)
Oct 14, 2020 0.8900 0.9000 0.8600 0.8700 723,959 +0.00(+0.00%)
Oct 13, 2020 0.9000 0.9000 0.8700 0.8700 895,222 -0.02(-2.25%)
Oct 12, 2020 0.9200 0.9300 0.8900 0.8900 1,173,887 -0.04(-3.78%)
Oct 09, 2020 0.9322 0.9351 0.9123 0.9250 896,200 -0.02(-2.46%)
Oct 08, 2020 0.9300 0.9673 0.9200 0.9483 2,848,200 -0.08(-7.93%)
Oct 07, 2020 1.010 1.250 0.9996 1.030 20,141,214 +0.14(+15.34%)
Oct 06, 2020 0.9300 0.9400 0.8708 0.8930 1,585,706 -0.03(-2.93%)
Oct 05, 2020 0.9600 0.9900 0.9111 0.9200 3,070,457 -0.08(-7.98%)
Oct 02, 2020 0.8900 1.070 0.8401 0.9998 4,729,500 +0.07(+7.51%)
Oct 01, 2020 0.9600 0.9600 0.9000 0.9300 1,246,568 +0.02(+1.64%)
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.