Skip to main content

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

8.070 +7.890 (+4383.33%)
Streaming Delayed Price Updated: 11:58 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.1750 0.2050 0.1475 0.1760 87,758,592 -0.01(-7.12%)
Feb 23, 2024 0.1901 0.2026 0.1715 0.1895 119,699,016 -0.06(-25.07%)
Feb 22, 2024 0.2658 0.2711 0.2401 0.2529 39,171,908 -0.01(-4.31%)
Feb 21, 2024 0.2802 0.2827 0.2629 0.2643 31,437,682 -0.03(-8.96%)
Feb 20, 2024 0.2870 0.2949 0.2700 0.2903 31,573,176 -0.01(-2.91%)
Feb 16, 2024 0.3020 0.3050 0.2895 0.2990 36,449,144 -0.01(-2.48%)
Feb 15, 2024 0.3320 0.3400 0.2955 0.3066 86,043,224 +0.00(+1.59%)
Feb 14, 2024 0.3167 0.3220 0.2951 0.3018 38,332,288 +0.01(+4.79%)
Feb 13, 2024 0.3100 0.3100 0.2819 0.2880 49,834,688 -0.03(-9.86%)
Feb 12, 2024 0.3364 0.3369 0.3065 0.3195 48,363,336 -0.02(-5.02%)
Feb 09, 2024 0.3692 0.3692 0.3300 0.3364 63,326,360 -0.03(-9.18%)
Feb 08, 2024 0.3191 0.3803 0.3167 0.3704 109,822,632 +0.03(+9.46%)
Feb 07, 2024 0.3280 0.3470 0.3100 0.3384 151,369,120 -0.06(-14.50%)
Feb 06, 2024 0.4189 0.4344 0.3650 0.3958 123,905,248 -0.01(-3.46%)
Feb 05, 2024 0.3500 0.4247 0.3500 0.4100 258,876,352 +0.07(+19.92%)
Feb 02, 2024 0.3530 0.3559 0.3252 0.3419 62,858,524 -0.00(-0.93%)
Feb 01, 2024 0.3481 0.3637 0.3250 0.3451 97,790,600 +0.02(+7.78%)
Jan 31, 2024 0.2823 0.3480 0.2823 0.3202 114,903,728 +0.03(+10.68%)
Jan 30, 2024 0.2836 0.3174 0.2543 0.2893 118,751,280 -0.00(-0.99%)
Jan 29, 2024 0.3299 0.3400 0.2820 0.2922 111,143,952 -0.03(-8.08%)
Jan 26, 2024 0.3242 0.3700 0.3032 0.3179 224,309,936 +0.02(+5.86%)
Jan 25, 2024 0.3223 0.3335 0.2915 0.3003 159,729,280 -0.05(-13.18%)
Jan 24, 2024 0.3800 0.4390 0.3333 0.3459 375,302,112 -0.08(-19.54%)
Jan 23, 2024 0.4459 0.4802 0.3754 0.4299 557,851,264 +0.07(+19.85%)
Jan 22, 2024 0.2802 0.4000 0.2802 0.3587 760,910,080 +0.11(+41.55%)
Jan 19, 2024 0.2132 0.2630 0.1800 0.2534 552,862,464 +0.01(+4.67%)
Jan 18, 2024 0.2200 0.2898 0.2000 0.2421 618,998,976 +0.08(+48.89%)
Jan 17, 2024 0.1613 0.2432 0.1550 0.1626 511,984,672 -0.26(-61.29%)
Jan 16, 2024 0.1400 0.4899 0.1332 0.4201 1,612,804,480 +0.34(+453.49%)
Jan 12, 2024 0.0760 0.0760 0.0753 0.0759 4,086,028 +0.00(+0.93%)
Jan 11, 2024 0.0755 0.0758 0.0750 0.0752 4,769,368 +0.00(+0.13%)
Jan 10, 2024 0.0752 0.0765 0.0742 0.0751 4,977,836 -0.00(-1.96%)
Jan 09, 2024 0.0798 0.0798 0.0745 0.0766 5,440,840 +0.00(+1.59%)
Jan 08, 2024 0.0740 0.0778 0.0715 0.0754 4,514,568 -0.00(-0.92%)
Jan 05, 2024 0.0765 0.0772 0.0750 0.0761 3,257,534 -0.00(-1.42%)
Jan 04, 2024 0.0789 0.0800 0.0741 0.0772 5,984,225 -0.00(-2.53%)
Jan 03, 2024 0.0800 0.0818 0.0780 0.0792 5,772,284 -0.00(-4.69%)
Jan 02, 2024 0.0850 0.0853 0.0805 0.0831 4,975,094 +0.00(+1.34%)
Dec 29, 2023 0.0860 0.0861 0.0780 0.0820 9,654,142 -0.01(-7.13%)
Dec 28, 2023 0.0794 0.0930 0.0790 0.0883 13,282,898 +0.01(+11.35%)
Dec 27, 2023 0.0800 0.0804 0.0780 0.0793 4,841,440 +0.00(+1.93%)
Dec 26, 2023 0.0780 0.0810 0.0767 0.0778 4,976,467 -0.00(-3.95%)
Dec 22, 2023 0.0800 0.0825 0.0776 0.0810 5,175,500 +0.00(+1.25%)
Dec 21, 2023 0.0800 0.0800 0.0750 0.0800 4,493,898 +0.00(+0.00%)
Dec 20, 2023 0.0800 0.0825 0.0787 0.0800 4,102,281 +0.00(+1.65%)
Dec 19, 2023 0.0800 0.0806 0.0760 0.0787 5,166,128 +0.00(+0.77%)
Dec 18, 2023 0.0846 0.0846 0.0780 0.0781 4,213,753 +0.00(+0.26%)
Dec 15, 2023 0.0830 0.0848 0.0779 0.0779 5,254,349 -0.00(-0.13%)
Dec 14, 2023 0.0769 0.0824 0.0750 0.0780 7,455,269 +0.01(+8.48%)
Dec 13, 2023 0.0780 0.0800 0.0700 0.0719 8,664,806 -0.01(-7.94%)
Dec 12, 2023 0.0900 0.0909 0.0780 0.0781 5,847,376 -0.01(-12.44%)
Dec 11, 2023 0.0980 0.0980 0.0888 0.0892 5,642,569 -0.00(-2.41%)
Dec 08, 2023 0.0970 0.0970 0.0910 0.0914 5,841,687 +0.00(+0.77%)
Dec 07, 2023 0.1141 0.1194 0.0901 0.0907 20,283,536 -0.04(-29.14%)
Dec 06, 2023 0.1395 0.1401 0.1260 0.1280 2,530,842 -0.01(-6.50%)
Dec 05, 2023 0.1479 0.1500 0.1315 0.1369 3,528,237 -0.01(-7.19%)
Dec 04, 2023 0.1301 0.1550 0.1270 0.1475 11,096,460 +0.02(+17.44%)
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.