Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.920	3.080	2.870	2.990	6,763,505	+0.02(+0.67%)
Feb 25, 2022	2.920	3.020	2.900	2.970	8,533,529	+0.12(+4.21%)
Feb 24, 2022	2.310	2.880	2.270	2.850	12,131,622	+0.03(+1.06%)
Feb 23, 2022	3.190	3.220	2.780	2.820	12,923,930	-0.46(-14.02%)
Feb 22, 2022	3.590	3.620	3.140	3.280	46,985,420	+0.10(+3.14%)
Feb 18, 2022				3.180	0	-0.10(-3.05%)
Feb 17, 2022	3.450	3.520	3.260	3.280	11,134,325	-0.23(-6.55%)
Feb 16, 2022	3.600	3.689	3.400	3.510	13,416,065	-0.07(-1.96%)
Feb 15, 2022	3.600	3.790	3.460	3.580	13,205,565	+0.06(+1.70%)
Feb 14, 2022	3.360	3.670	3.290	3.520	16,030,736	+0.18(+5.39%)
Feb 11, 2022	3.520	3.730	3.200	3.340	17,129,440	-0.20(-5.65%)
Feb 10, 2022	3.330	3.870	3.320	3.540	26,042,618	+0.01(+0.28%)
Feb 09, 2022	3.550	3.625	3.280	3.530	33,574,628	+0.09(+2.62%)
Feb 08, 2022	2.850	3.450	2.800	3.440	33,975,300	+0.48(+16.22%)
Feb 07, 2022	3.020	3.430	2.840	2.960	126,621,160	+0.42(+16.54%)
Feb 04, 2022	2.460	2.610	2.430	2.540	12,157,437	+0.11(+4.53%)
Feb 03, 2022	2.160	2.595		2.430	17,877,558	+0.18(+8.00%)
Feb 02, 2022	2.320	2.340	2.170	2.250	6,966,827	-0.11(-4.66%)

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.