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

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

6.890 +0.340 (+5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2020 0.6800 1.090 0.6800 0.7300 10,065,027 +0.02(+3.17%)
Apr 29, 2020 0.7450 0.7450 0.6900 0.7076 585,144 -0.02(-3.07%)
Apr 28, 2020 0.7200 0.8200 0.6600 0.7300 2,573,048 +0.03(+4.14%)
Apr 27, 2020 0.6600 0.7180 0.6510 0.7010 1,352,380 +0.06(+9.02%)
Apr 24, 2020 0.6500 0.6750 0.6200 0.6430 1,161,900 +0.01(+0.78%)
Apr 23, 2020 0.6283 0.7000 0.6120 0.6380 1,297,379 -0.00(-0.31%)
Apr 22, 2020 0.6200 0.6900 0.6000 0.6400 1,050,918 +0.03(+4.18%)
Apr 21, 2020 0.6300 0.6300 0.6006 0.6143 329,956 -0.01(-1.71%)
Apr 20, 2020 0.6600 0.6600 0.6071 0.6250 472,464 -0.03(-4.10%)
Apr 17, 2020 0.6561 0.6684 0.6300 0.6517 366,600 +0.00(+0.26%)
Apr 16, 2020 0.6900 0.7000 0.6300 0.6500 720,750 -0.01(-1.52%)
Apr 15, 2020 0.6500 0.6900 0.6300 0.6600 447,028 -0.01(-1.77%)
Apr 14, 2020 0.6562 0.7300 0.6200 0.6719 914,232 +0.02(+3.35%)
Apr 13, 2020 0.6500 0.6664 0.6201 0.6501 797,874 -0.07(-9.71%)
Apr 09, 2020 0.6300 0.8497 0.6101 0.7200 4,372,300 +0.08(+12.50%)
Apr 08, 2020 0.7000 0.7300 0.6000 0.6400 1,242,348 -0.12(-15.79%)
Apr 07, 2020 0.6000 0.9400 0.5600 0.7600 4,296,596 +0.16(+27.47%)
Apr 06, 2020 0.5500 0.5999 0.5400 0.5962 382,792 +0.05(+10.00%)
Apr 03, 2020 0.5900 0.5999 0.5400 0.5420 523,500 -0.05(-8.12%)
Apr 02, 2020 0.6001 0.6200 0.5800 0.5899 334,351 -0.00(-0.30%)
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.