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

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

6.490 -0.400 (-5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.