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

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

6.550 -0.290 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2019 1.290 1.300 1.270 1.280 101,600 -0.03(-2.29%)
Nov 27, 2019 1.280 1.390 1.270 1.310 377,200 +0.02(+1.55%)
Nov 26, 2019 1.320 1.359 1.280 1.290 113,549 -0.02(-1.53%)
Nov 25, 2019 1.270 1.550 1.270 1.310 1,303,516 +0.01(+0.77%)
Nov 22, 2019 1.230 1.320 1.210 1.300 244,200 +0.04(+3.17%)
Nov 21, 2019 1.310 1.310 1.250 1.260 120,360 -0.03(-2.33%)
Nov 20, 2019 1.260 1.370 1.250 1.290 227,111 -0.03(-2.27%)
Nov 19, 2019 1.160 1.340 1.140 1.320 444,993 +0.13(+10.92%)
Nov 18, 2019 1.280 1.310 1.150 1.190 395,679 -0.14(-10.53%)
Nov 15, 2019 1.330 1.370 1.280 1.330 380,700 +0.07(+5.56%)
Nov 14, 2019 1.300 1.310 1.250 1.260 426,876 -0.04(-3.08%)
Nov 13, 2019 1.360 1.390 1.280 1.300 762,403 -0.02(-1.52%)
Nov 12, 2019 1.400 1.420 1.320 1.320 200,273 -0.07(-5.04%)
Nov 11, 2019 1.470 1.500 1.390 1.390 168,154 -0.06(-4.14%)
Nov 08, 2019 1.500 1.548 1.449 1.450 68,200 -0.03(-2.03%)
Nov 07, 2019 1.520 1.550 1.460 1.480 93,632 -0.03(-1.99%)
Nov 06, 2019 1.540 1.560 1.470 1.510 175,627 -0.05(-3.21%)
Nov 05, 2019 1.660 1.660 1.540 1.560 183,666 -0.08(-4.88%)
Nov 04, 2019 1.650 1.680 1.620 1.640 95,755 -0.02(-1.20%)
Nov 01, 2019 1.660 1.680 1.600 1.660 144,000 +0.01(+0.61%)
Oct 31, 2019 1.610 1.660 1.490 1.650 143,097 +0.02(+1.23%)
Oct 30, 2019 1.610 1.650 1.560 1.630 118,237 +0.02(+1.24%)
Oct 29, 2019 1.570 1.620 1.534 1.610 152,437 +0.06(+3.87%)
Oct 28, 2019 1.600 1.640 1.500 1.550 174,082 -0.06(-3.73%)
Oct 25, 2019 1.610 1.740 1.585 1.610 402,000 -0.02(-1.23%)
Oct 24, 2019 1.600 1.650 1.590 1.630 92,910 +0.02(+1.24%)
Oct 23, 2019 1.570 1.630 1.540 1.610 173,431 +0.06(+3.87%)
Oct 22, 2019 1.690 1.720 1.500 1.550 411,667 -0.15(-8.82%)
Oct 21, 2019 1.650 1.780 1.595 1.700 301,223 +0.02(+1.19%)
Oct 18, 2019 1.620 1.810 1.620 1.680 486,800 +0.04(+2.44%)
Oct 17, 2019 1.570 1.650 1.550 1.640 311,202 +0.05(+3.14%)
Oct 16, 2019 1.580 1.620 1.512 1.590 145,669 +0.01(+0.63%)
Oct 15, 2019 1.460 1.659 1.400 1.580 903,289 +0.11(+7.48%)
Oct 14, 2019 1.430 1.490 1.400 1.470 221,784 +0.04(+2.80%)
Oct 11, 2019 1.470 1.490 1.425 1.430 164,000 -0.03(-2.05%)
Oct 10, 2019 1.500 1.500 1.400 1.460 204,177 -0.03(-2.01%)
Oct 09, 2019 1.430 1.500 1.410 1.490 174,620 +0.06(+4.20%)
Oct 08, 2019 1.450 1.470 1.390 1.430 208,131 -0.02(-1.38%)
Oct 07, 2019 1.440 1.500 1.440 1.450 163,354 -0.02(-1.36%)
Oct 04, 2019 1.490 1.530 1.440 1.470 274,000 -0.06(-3.92%)
Oct 03, 2019 1.430 1.530 1.400 1.530 214,853 +0.10(+6.99%)
Oct 02, 2019 1.390 1.480 1.280 1.430 416,954 +0.04(+2.88%)
Oct 01, 2019 1.500 1.500 1.370 1.390 253,032 -0.05(-3.47%)
Sep 30, 2019 1.580 1.590 1.420 1.440 459,445 -0.14(-8.86%)
Sep 27, 2019 1.800 1.800 1.580 1.580 284,900 -0.11(-6.51%)
Sep 26, 2019 1.770 1.770 1.620 1.690 372,973 -0.10(-5.59%)
Sep 25, 2019 1.750 1.810 1.670 1.790 469,133 +0.04(+2.29%)
Sep 24, 2019 1.780 1.790 1.660 1.750 703,586 -0.02(-1.13%)
Sep 23, 2019 1.920 1.920 1.690 1.770 973,882 -0.05(-2.75%)
Sep 20, 2019 1.830 1.980 1.800 1.820 3,246,800 -0.02(-1.09%)
Sep 19, 2019 1.750 2.070 1.740 1.840 1,988,210 +0.08(+4.55%)
Sep 18, 2019 1.730 1.770 1.700 1.760 304,516 +0.04(+2.33%)
Sep 17, 2019 1.740 1.800 1.710 1.720 530,798 +0.00(+0.00%)
Sep 16, 2019 1.730 1.780 1.700 1.720 488,154 -0.01(-0.58%)
Sep 13, 2019 1.720 1.790 1.660 1.730 562,300 +0.03(+1.76%)
Sep 12, 2019 1.770 1.820 1.650 1.700 606,425 -0.06(-3.41%)
Sep 11, 2019 1.750 1.840 1.740 1.760 753,468 +0.00(+0.00%)
Sep 10, 2019 1.660 1.780 1.650 1.760 417,844 +0.14(+8.64%)
Sep 09, 2019 1.760 1.800 1.570 1.620 700,986 -0.14(-7.95%)
Sep 06, 2019 1.650 1.800 1.650 1.760 740,400 +0.09(+5.39%)
Sep 05, 2019 1.570 1.740 1.570 1.670 851,859 +0.12(+7.74%)
Sep 04, 2019 1.520 1.590 1.510 1.550 545,275 +0.03(+1.97%)
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.