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

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

6.199 +0.039 (+0.63%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 24, 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 (%)
Aug 31, 2023 0.3016 0.3040 0.2780 0.2795 1,896,502 -0.03(-8.24%)
Aug 30, 2023 0.2700 0.3145 0.2610 0.3046 3,142,509 +0.03(+12.77%)
Aug 29, 2023 0.2614 0.2777 0.2520 0.2701 2,467,254 +0.01(+1.92%)
Aug 28, 2023 0.2880 0.2899 0.2500 0.2650 3,667,004 -0.02(-7.54%)
Aug 25, 2023 0.3003 0.3061 0.2811 0.2866 3,271,398 -0.00(-0.17%)
Aug 24, 2023 0.3251 0.3299 0.2830 0.2871 3,839,848 -0.03(-10.34%)
Aug 23, 2023 0.3210 0.3286 0.3125 0.3202 958,322 -0.00(-1.48%)
Aug 22, 2023 0.3380 0.3380 0.3213 0.3250 755,287 -0.01(-2.17%)
Aug 21, 2023 0.3341 0.3388 0.3220 0.3322 784,261 +0.00(+0.54%)
Aug 18, 2023 0.3260 0.3383 0.3250 0.3304 1,052,823 +0.00(+1.51%)
Aug 17, 2023 0.3400 0.3398 0.3207 0.3255 922,291 +0.00(+0.15%)
Aug 16, 2023 0.3440 0.3538 0.3250 0.3250 1,583,404 -0.02(-4.61%)
Aug 15, 2023 0.3500 0.3579 0.3400 0.3407 1,472,146 -0.01(-3.68%)
Aug 14, 2023 0.3500 0.3600 0.3450 0.3537 1,220,642 +0.00(+0.20%)
Aug 11, 2023 0.3500 0.3600 0.3425 0.3530 1,947,207 -0.01(-2.75%)
Aug 10, 2023 0.3700 0.3900 0.3504 0.3630 2,486,685 -0.01(-1.89%)
Aug 09, 2023 0.3700 0.3790 0.3645 0.3700 1,670,895 -0.01(-1.33%)
Aug 08, 2023 0.3820 0.3985 0.3750 0.3750 930,502 -0.02(-4.60%)
Aug 07, 2023 0.4100 0.4144 0.3850 0.3931 942,038 -0.02(-5.89%)
Aug 04, 2023 0.4111 0.4390 0.4111 0.4177 2,059,044 +0.01(+1.63%)
Aug 03, 2023 0.4020 0.4200 0.4010 0.4110 1,210,317 -0.00(-0.12%)
Aug 02, 2023 0.4088 0.4115 0.3920 0.4115 1,773,683 +0.00(+0.37%)
Aug 01, 2023 0.4090 0.4100 0.3950 0.4100 1,499,226 +0.00(+0.24%)
Jul 31, 2023 0.3802 0.4195 0.3714 0.4090 3,432,681 +0.03(+7.92%)
Jul 28, 2023 0.3700 0.3800 0.3598 0.3790 1,976,028 +0.02(+4.15%)
Jul 27, 2023 0.3920 0.4088 0.3504 0.3639 4,627,451 -0.05(-11.82%)
Jul 26, 2023 0.4162 0.4200 0.3725 0.4127 6,283,550 +0.04(+11.84%)
Jul 25, 2023 0.3480 0.3840 0.3450 0.3690 8,321,917 +0.02(+7.24%)
Jul 24, 2023 0.3830 0.3850 0.3345 0.3441 8,744,526 -0.04(-9.45%)
Jul 21, 2023 0.4300 0.4912 0.3790 0.3800 50,143,392 -0.01(-1.99%)
Jul 20, 2023 0.3967 0.4090 0.3850 0.3877 3,580,284 -0.00(-1.10%)
Jul 19, 2023 0.4110 0.4159 0.3911 0.3920 1,603,178 -0.02(-4.39%)
Jul 18, 2023 0.4157 0.4170 0.4027 0.4100 794,960 +0.00(+0.47%)
Jul 17, 2023 0.4100 0.4220 0.3950 0.4081 1,279,028 -0.01(-1.99%)
Jul 14, 2023 0.4100 0.4210 0.4002 0.4164 2,906,587 +0.02(+4.36%)
Jul 13, 2023 0.4000 0.4060 0.3805 0.3990 2,378,856 +0.01(+2.31%)
Jul 12, 2023 0.4100 0.4050 0.3737 0.3900 3,960,180 -0.01(-2.26%)
Jul 11, 2023 0.4400 0.4400 0.3935 0.3990 2,330,615 -0.03(-7.01%)
Jul 10, 2023 0.4512 0.4666 0.4226 0.4291 1,709,845 -0.02(-5.28%)
Jul 07, 2023 0.4925 0.5000 0.3333 0.4530 2,133,362 -0.05(-9.40%)
Jul 06, 2023 0.5290 0.5299 0.4888 0.5000 1,115,921 -0.02(-4.58%)
Jul 05, 2023 0.5200 0.5400 0.5200 0.5240 2,106,629 +0.00(+0.77%)
Jul 03, 2023 0.5400 0.5400 0.5150 0.5200 519,847 -0.02(-3.70%)
Jun 30, 2023 0.5500 0.5500 0.5310 0.5400 430,177 -0.00(-0.72%)
Jun 29, 2023 0.5300 0.5450 0.5217 0.5439 460,138 +0.02(+4.60%)
Jun 28, 2023 0.5200 0.5410 0.5101 0.5200 522,733 +0.01(+1.38%)
Jun 27, 2023 0.5108 0.5199 0.5010 0.5129 854,514 -0.01(-1.54%)
Jun 26, 2023 0.5130 0.5360 0.5101 0.5209 375,953 +0.01(+1.84%)
Jun 23, 2023 0.5400 0.5496 0.5020 0.5115 1,728,252 -0.02(-4.41%)
Jun 22, 2023 0.5386 0.5493 0.5200 0.5351 437,631 +0.00(+0.77%)
Jun 21, 2023 0.5600 0.5600 0.5250 0.5310 1,062,853 -0.02(-3.45%)
Jun 20, 2023 0.5933 0.6000 0.5500 0.5500 1,640,702 -0.02(-3.51%)
Jun 16, 2023 0.5800 0.5800 0.5700 0.5700 442,222 +0.00(+0.00%)
Jun 15, 2023 0.5600 0.5800 0.5600 0.5700 663,554 +0.01(+1.99%)
Jun 14, 2023 0.5700 0.5800 0.5589 0.5589 790,289 -0.00(-0.13%)
Jun 13, 2023 0.5600 0.5766 0.5553 0.5596 857,204 -0.01(-1.82%)
Jun 12, 2023 0.5600 0.5800 0.5577 0.5700 661,882 +0.01(+2.61%)
Jun 09, 2023 0.5800 0.6000 0.5518 0.5555 1,223,115 -0.03(-4.41%)
Jun 08, 2023 0.6000 0.6100 0.5650 0.5811 1,679,434 -0.03(-4.27%)
Jun 07, 2023 0.5980 0.6270 0.5975 0.6070 504,070 -0.01(-0.82%)
Jun 06, 2023 0.6000 0.6150 0.5890 0.6120 405,358 +0.01(+2.14%)
Jun 05, 2023 0.6000 0.6099 0.5900 0.5992 542,998 +0.01(+1.56%)
Jun 02, 2023 0.6000 0.6199 0.5900 0.5900 493,853 -0.01(-1.72%)
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.