Skip to main content

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

6.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 6.230 6.540 6.050 6.280 518,195 +0.12(+1.95%)
Apr 23, 2024 6.120 6.550 6.111 6.160 273,594 -0.04(-0.65%)
Apr 22, 2024 6.450 6.598 6.010 6.200 281,313 -0.10(-1.59%)
Apr 19, 2024 6.910 7.040 6.300 6.300 481,882 -0.54(-7.89%)
Apr 18, 2024 6.050 7.090 5.950 6.840 881,407 +0.84(+14.00%)
Apr 17, 2024 6.410 6.478 6.000 6.000 418,912 -0.38(-5.96%)
Apr 16, 2024 6.300 6.530 5.830 6.380 451,296 -0.09(-1.39%)
Apr 15, 2024 7.100 7.130 6.470 6.470 329,566 -0.80(-11.00%)
Apr 12, 2024 7.360 7.550 7.010 7.270 249,292 -0.31(-4.09%)
Apr 11, 2024 7.590 7.758 7.260 7.580 174,640 -0.04(-0.52%)
Apr 10, 2024 7.590 7.820 7.400 7.620 213,620 -0.25(-3.18%)
Apr 09, 2024 7.590 8.070 7.467 7.870 196,214 +0.27(+3.55%)
Apr 08, 2024 7.600 7.730 7.210 7.600 289,228 +0.00(+0.00%)
Apr 05, 2024 7.800 7.910 7.500 7.600 303,464 -0.22(-2.81%)
Apr 04, 2024 8.120 8.335 7.820 7.820 331,280 -0.30(-3.69%)
Apr 03, 2024 8.200 8.404 7.800 8.120 355,638 -0.15(-1.81%)
Apr 02, 2024 8.430 8.490 8.120 8.270 386,780 -0.25(-2.93%)
Apr 01, 2024 8.970 9.023 8.230 8.520 567,099 -0.44(-4.91%)
Mar 28, 2024 9.620 9.690 8.880 8.960 682,403 -0.74(-7.63%)
Mar 27, 2024 9.640 9.960 9.350 9.700 658,594 +0.08(+0.83%)
Mar 26, 2024 10.40 10.76 8.770 9.620 2,867,376 -0.40(-3.99%)
Mar 25, 2024 9.600 10.46 9.570 10.02 2,075,839 +0.51(+5.36%)
Mar 22, 2024 9.860 10.36 9.510 9.510 720,276 -0.50(-5.00%)
Mar 21, 2024 10.50 10.57 9.410 10.01 829,144 -0.32(-3.10%)
Mar 20, 2024 10.01 11.21 9.925 10.33 1,544,908 +0.31(+3.09%)
Mar 19, 2024 10.00 10.35 9.300 10.02 506,973 -0.44(-4.21%)
Mar 18, 2024 10.43 10.69 10.02 10.46 629,359 -0.13(-1.23%)
Mar 15, 2024 8.730 10.72 8.620 10.59 1,929,532 +1.82(+20.75%)
Mar 14, 2024 9.040 9.160 8.200 8.770 803,076 -0.43(-4.67%)
Mar 13, 2024 9.900 10.30 8.820 9.200 1,163,498 -1.20(-11.54%)
Mar 12, 2024 10.40 10.49 9.350 10.40 983,267 -0.02(-0.19%)
Mar 11, 2024 10.15 11.08 10.04 10.42 1,129,751 -0.06(-0.57%)
Mar 08, 2024 10.80 11.25 9.900 10.48 1,282,570 -0.41(-3.76%)
Mar 07, 2024 10.55 12.08 10.31 10.89 4,915,194 +0.62(+6.04%)
Mar 06, 2024 13.33 13.70 10.15 10.27 6,384,073 -4.45(-30.23%)
Mar 05, 2024 15.99 17.99 13.06 14.72 26,067,272 +2.31(+18.61%)
Mar 04, 2024 8.520 16.89 8.515 12.41 69,094,368 +5.33(+75.28%)
Mar 01, 2024 6.780 7.350 5.900 7.080 1,298,034 +0.04(+0.57%)
Feb 29, 2024 7.870 8.115 7.030 7.040 996,434 -1.18(-14.36%)
Feb 28, 2024 8.280 8.580 7.420 8.220 972,748 -0.07(-0.84%)
Feb 27, 2024 8.980 9.980 7.550 8.290 1,731,374 +8.11(+4610.23%)
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%)
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.