Skip to main content

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

4.750 -0.130 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.00 54.50 34.00 36.50 201,300 +1.12(+3.17%)
Apr 29, 2020 37.25 37.25 34.50 35.38 11,702 -1.12(-3.07%)
Apr 28, 2020 36.00 41.00 33.00 36.50 51,460 +1.45(+4.14%)
Apr 27, 2020 33.00 35.90 32.55 35.05 27,047 +2.90(+9.02%)
Apr 24, 2020 32.50 33.75 31.00 32.15 23,238 +0.25(+0.78%)
Apr 23, 2020 31.41 35.00 30.60 31.90 25,947 -0.10(-0.31%)
Apr 22, 2020 31.00 34.50 30.00 32.00 21,018 +1.29(+4.18%)
Apr 21, 2020 31.50 31.50 30.03 30.71 6,599 -0.54(-1.71%)
Apr 20, 2020 33.00 33.00 30.36 31.25 9,449 -1.34(-4.10%)
Apr 17, 2020 32.80 33.42 31.50 32.59 7,332 +0.09(+0.26%)
Apr 16, 2020 34.50 35.00 31.50 32.50 14,415 -0.50(-1.52%)
Apr 15, 2020 32.50 34.50 31.50 33.00 8,940 -0.59(-1.77%)
Apr 14, 2020 32.81 36.50 31.00 33.59 18,284 +1.09(+3.35%)
Apr 13, 2020 32.50 33.32 31.00 32.51 15,957 -3.49(-9.71%)
Apr 09, 2020 31.50 42.48 30.50 36.00 87,446 +4.00(+12.50%)
Apr 08, 2020 35.00 36.50 30.00 32.00 24,846 -6.00(-15.79%)
Apr 07, 2020 30.00 47.00 28.00 38.00 85,931 +8.19(+27.47%)
Apr 06, 2020 27.50 30.00 27.00 29.81 7,655 +2.71(+10.00%)
Apr 03, 2020 29.50 30.00 27.00 27.10 10,470 -2.39(-8.12%)
Apr 02, 2020 30.00 31.00 29.00 29.50 6,687 -0.09(-0.30%)
Apr 01, 2020 33.88 33.88 29.59 29.59 9,432 -4.16(-12.34%)
Mar 31, 2020 35.00 36.55 33.00 33.75 12,239 -6.75(-16.67%)
Mar 30, 2020 36.00 43.50 35.00 40.50 15,955 +1.42(+3.65%)
Mar 27, 2020 49.00 50.00 38.50 39.08 56,306 +0.08(+0.19%)
Mar 26, 2020 34.50 39.00 32.00 39.00 14,286 +3.50(+9.86%)
Mar 25, 2020 34.00 38.50 32.00 35.50 8,146 +1.50(+4.41%)
Mar 24, 2020 33.90 34.00 32.00 34.00 6,765 +2.50(+7.94%)
Mar 23, 2020 35.00 35.50 29.50 31.50 10,510 -4.50(-12.50%)
Mar 20, 2020 43.37 43.37 36.00 36.00 19,370 -8.00(-18.18%)
Mar 19, 2020 49.50 53.50 37.00 44.00 44,649 +4.00(+10.00%)
Mar 18, 2020 34.50 60.00 29.00 40.00 78,661 +5.00(+14.29%)
Mar 17, 2020 33.00 36.00 31.00 35.00 4,480 +2.47(+7.58%)
Mar 16, 2020 34.00 34.35 31.50 32.53 5,595 -3.45(-9.59%)
Mar 13, 2020 35.50 42.50 32.50 35.98 12,718 +1.48(+4.30%)
Mar 12, 2020 32.50 40.00 30.00 34.50 7,069 -6.50(-15.85%)
Mar 11, 2020 41.00 44.50 37.50 41.00 6,317 -2.83(-6.45%)
Mar 10, 2020 43.58 46.41 41.50 43.83 4,893 +1.33(+3.12%)
Mar 09, 2020 44.00 45.00 41.50 42.50 7,688 -3.45(-7.50%)
Mar 06, 2020 47.50 47.73 45.00 45.95 6,224 -3.05(-6.23%)
Mar 05, 2020 49.00 54.00 46.50 49.00 10,502 +0.08(+0.16%)
Mar 04, 2020 47.44 49.10 46.35 48.92 6,707 +1.18(+2.46%)
Mar 03, 2020 51.50 52.00 45.10 47.74 14,363 -1.76(-3.55%)
Mar 02, 2020 53.50 57.50 48.00 49.50 7,505 -1.50(-2.94%)
Feb 28, 2020 50.00 54.19 48.02 51.00 11,572 -5.00(-8.93%)
Feb 27, 2020 55.50 61.50 50.00 56.00 25,937 -0.50(-0.88%)
Feb 26, 2020 63.00 66.50 55.00 56.50 15,353 -6.00(-9.60%)
Feb 25, 2020 58.50 73.50 57.00 62.50 48,006 +6.00(+10.62%)
Feb 24, 2020 55.50 60.50 52.81 56.50 13,509 -5.00(-8.13%)
Feb 21, 2020 68.00 70.50 56.50 61.50 44,260 +1.00(+1.65%)
Feb 20, 2020 44.00 86.50 44.00 60.50 93,660 +15.50(+34.44%)
Feb 19, 2020 45.00 46.50 44.00 45.00 2,112 +0.00(+0.00%)
Feb 18, 2020 48.00 48.00 44.50 45.00 2,949 -0.23(-0.52%)
Feb 14, 2020 44.50 45.49 43.26 45.23 1,924 +1.09(+2.48%)
Feb 13, 2020 43.50 45.00 42.53 44.14 4,729 -0.16(-0.36%)
Feb 12, 2020 44.95 45.00 43.50 44.30 2,071 -0.42(-0.94%)
Feb 11, 2020 47.38 47.50 43.53 44.72 5,775 -1.78(-3.83%)
Feb 10, 2020 42.50 53.00 42.00 46.50 32,707 +4.99(+12.03%)
Feb 07, 2020 41.97 43.50 39.75 41.51 4,472 +0.65(+1.58%)
Feb 06, 2020 42.50 43.95 39.50 40.86 9,340 -0.02(-0.04%)
Feb 05, 2020 42.84 43.00 40.00 40.88 8,241 -1.62(-3.82%)
Feb 04, 2020 44.00 44.00 41.50 42.50 7,029 -1.40(-3.18%)
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.