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 29, 2021 4.580 4.290 39,603,828 -0.50(-10.44%)
Oct 28, 2021 4.950 5.120 4.510 4.790 57,996,184 +0.01(+0.21%)
Oct 27, 2021 5.040 5.650 4.510 4.780 172,997,184 +0.43(+9.89%)
Oct 26, 2021 6.350 4.350 126,398,664 -2.81(-39.25%)
Oct 25, 2021 11.92 12.00 6.650 7.160 237,262,272 -1.58(-18.08%)
Oct 22, 2021 7.530 24.01 5.519 8.740 647,892,416 +7.21(+471.24%)
Oct 21, 2021 1.050 1.920 1.030 1.530 95,276,592 +0.48(+45.71%)
Oct 20, 2021 1.000 1.090 0.9800 1.050 3,234,282 +0.03(+2.94%)
Oct 19, 2021 1.040 1.060 0.9779 1.020 3,200,313 +0.00(+0.00%)
Oct 18, 2021 1.030 1.065 1.000 1.020 1,699,104 -0.01(-0.97%)
Oct 15, 2021 0.9300 1.060 0.9299 1.030 3,986,833 +0.10(+10.97%)
Oct 14, 2021 0.9223 0.9550 0.9150 0.9282 794,249 -0.00(-0.41%)
Oct 13, 2021 0.9400 0.9500 0.9101 0.9320 1,527,610 +0.00(+0.22%)
Oct 12, 2021 0.9100 0.9450 0.8900 0.9300 1,205,287 +0.02(+2.21%)
Oct 11, 2021 0.9100 0.9399 0.9000 0.9099 1,826,104 +0.01(+0.83%)
Oct 08, 2021 0.8930 0.9088 0.8610 0.9024 676,105 +0.02(+1.99%)
Oct 07, 2021 0.9000 0.9247 0.8610 0.8848 792,037 -0.01(-0.61%)
Oct 06, 2021 0.8700 0.9202 0.8500 0.8902 1,355,928 +0.01(+1.27%)
Oct 05, 2021 0.9000 0.9000 0.8700 0.8790 716,120 -0.00(-0.23%)
Oct 04, 2021 0.9200 0.9200 0.8726 0.8810 754,809 -0.04(-4.53%)
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.