Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.030	1.090	1.030	1.080	1,239,223	+0.02(+1.89%)
Jan 30, 2023	1.040	1.070	1.030	1.060	896,959	+0.00(+0.00%)
Jan 27, 2023	1.020	1.090	1.010	1.060	876,839	+0.02(+1.92%)
Jan 26, 2023	1.050	1.070	1.020	1.040	1,209,995	+0.00(+0.00%)
Jan 25, 2023	1.010	1.050	0.9801	1.040	1,398,023	+0.03(+2.97%)
Jan 24, 2023	1.040	1.049	1.000	1.010	415,283	-0.03(-2.88%)
Jan 23, 2023	1.040	1.060	1.015	1.040	734,043	+0.00(+0.00%)
Jan 20, 2023	0.9801	1.040	0.9801	1.040	563,120	+0.06(+5.91%)
Jan 19, 2023	0.9800	1.020	0.9800	0.9820	398,257	-0.01(-1.11%)
Jan 18, 2023	1.030	1.050	0.9710	0.9930	1,016,947	-0.03(-2.65%)
Jan 17, 2023	1.080	1.080	0.9739	1.020	1,587,605	-0.04(-3.77%)
Jan 13, 2023	1.030	1.070	1.020	1.060	1,228,367	+0.03(+2.91%)
Jan 12, 2023	1.000	1.050	0.9927	1.030	778,744	+0.03(+3.02%)
Jan 11, 2023	0.9900	1.030	0.9600	0.9998	1,225,198	+0.02(+2.42%)
Jan 10, 2023	0.9249	0.9800	0.9243	0.9762	788,363	+0.04(+4.79%)
Jan 09, 2023	0.9319	0.9576	0.9035	0.9316	763,809	+0.00(+0.22%)
Jan 06, 2023	0.9300	0.9499	0.8800	0.9296	1,767,475	+0.00(+0.10%)
Jan 05, 2023	0.8500	1.090	0.8301	0.9287	4,499,907	+0.06(+6.85%)
Jan 04, 2023	0.8100	0.8800	0.8019	0.8692	810,562	+0.06(+7.34%)

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.