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

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

5.960 +0.210 (+3.65%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 12, 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 (%)
Nov 30, 2021 3.150 3.175 2.832 2.910 11,358,400 -0.28(-8.78%)
Nov 29, 2021 3.340 3.380 3.110 3.190 6,619,147 -0.13(-3.92%)
Nov 26, 2021 3.230 3.440 3.180 3.320 5,541,755 -0.08(-2.35%)
Nov 24, 2021 3.320 3.480 3.270 3.400 8,184,861 +0.03(+0.89%)
Nov 23, 2021 3.390 3.530 3.230 3.370 7,999,895 -0.01(-0.30%)
Nov 22, 2021 3.620 3.640 3.310 3.380 9,947,151 -0.32(-8.65%)
Nov 19, 2021 3.910 4.120 3.540 3.700 43,495,956 +0.17(+4.82%)
Nov 18, 2021 3.690 3.550 3.495 3.530 9,123,952 -0.23(-6.12%)
Nov 17, 2021 3.900 3.910 3.650 3.760 9,331,027 -0.17(-4.33%)
Nov 16, 2021 3.980 4.125 3.880 3.930 16,284,069 -0.08(-2.00%)
Nov 15, 2021 4.060 4.180 3.955 4.010 12,572,404 -0.08(-1.96%)
Nov 12, 2021 4.020 4.600 3.835 4.090 39,130,472 +0.18(+4.60%)
Nov 11, 2021 3.930 4.040 3.860 3.910 14,505,723 -0.15(-3.69%)
Nov 10, 2021 4.030 3.830 4.060 18,814,770 -0.02(-0.49%)
Nov 09, 2021 4.170 4.196 3.960 4.080 10,253,084 -0.26(-5.99%)
Nov 08, 2021 4.160 4.600 4.080 4.340 20,504,604 +0.12(+2.84%)
Nov 05, 2021 4.320 4.350 4.010 4.220 12,149,968 +0.03(+0.72%)
Nov 04, 2021 4.360 4.420 4.120 4.190 14,234,313 -0.20(-4.56%)
Nov 03, 2021 4.400 5.140 4.250 4.390 56,656,996 -0.18(-3.94%)
Nov 02, 2021 3.590 5.180 3.190 4.570 98,192,976 +0.74(+19.32%)
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.