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 +0.210 (+3.15%)
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 (%)
Jun 30, 2021 1.520 1.537 1.370 1.390 5,421,669 -0.17(-10.90%)
Jun 29, 2021 1.450 1.585 1.380 1.560 15,322,889 +0.23(+17.29%)
Jun 28, 2021 1.400 1.400 1.320 1.330 948,898 -0.04(-2.92%)
Jun 25, 2021 1.370 1.380 1.310 1.370 1,395,812 +0.01(+0.74%)
Jun 24, 2021 1.350 1.400 1.330 1.360 1,098,627 +0.00(+0.00%)
Jun 23, 2021 1.270 1.370 1.270 1.360 1,011,359 +0.09(+7.09%)
Jun 22, 2021 1.270 1.290 1.220 1.270 597,989 +0.01(+0.79%)
Jun 21, 2021 1.260 1.280 1.250 1.260 609,909 -0.04(-3.08%)
Jun 18, 2021 1.260 1.325 1.260 1.300 1,036,298 +0.00(+0.00%)
Jun 17, 2021 1.380 1.380 1.280 1.300 636,825 -0.04(-2.99%)
Jun 16, 2021 1.390 1.400 1.310 1.340 882,269 -0.05(-3.60%)
Jun 15, 2021 1.460 1.460 1.360 1.390 1,347,105 -0.08(-5.44%)
Jun 14, 2021 1.440 1.500 1.430 1.470 2,386,263 +0.06(+4.26%)
Jun 11, 2021 1.380 1.420 1.380 1.410 874,734 +0.03(+2.17%)
Jun 10, 2021 1.420 1.470 1.355 1.380 1,089,861 -0.06(-4.17%)
Jun 09, 2021 1.470 1.480 1.380 1.440 1,455,181 -0.03(-2.04%)
Jun 08, 2021 1.510 1.550 1.420 1.470 2,009,633 +0.01(+0.68%)
Jun 07, 2021 1.400 1.470 1.400 1.460 1,221,923 +0.04(+2.82%)
Jun 04, 2021 1.410 1.440 1.390 1.420 1,021,350 -0.02(-1.39%)
Jun 03, 2021 1.380 1.470 1.360 1.440 1,262,721 +0.03(+2.13%)
Jun 02, 2021 1.390 1.435 1.350 1.410 1,487,001 +0.01(+0.71%)
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.