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

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

6.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 2.090 2.230 7,787,941 +0.14(+6.70%)
Jan 28, 2022 2.100 2.130 1.930 2.090 9,326,778 -0.01(-0.48%)
Jan 27, 2022 2.310 2.320 2.070 2.100 8,255,034 -0.16(-7.08%)
Jan 26, 2022 2.320 2.480 2.230 2.260 10,316,919 -0.01(-0.44%)
Jan 25, 2022 2.260 2.370 2.215 2.270 10,506,428 -0.08(-3.40%)
Jan 24, 2022 2.210 2.350 2.110 2.350 11,966,832 -0.03(-1.26%)
Jan 21, 2022 2.720 2.750 2.360 2.380 17,809,268 -0.35(-12.82%)
Jan 20, 2022 2.870 3.020 2.720 2.730 17,119,616 -0.10(-3.53%)
Jan 19, 2022 3.210 3.230 2.800 2.830 26,001,092 -0.42(-12.92%)
Jan 18, 2022 2.890 3.370 2.830 3.250 63,784,468 +0.36(+12.46%)
Jan 14, 2022 2.890 0 +0.10(+3.58%)
Jan 13, 2022 3.050 3.110 2.770 2.790 26,863,220 -0.35(-11.15%)
Jan 12, 2022 2.810 3.150 2.760 3.140 47,888,400 +0.31(+10.95%)
Jan 11, 2022 2.640 2.960 2.560 2.830 48,373,424 +0.16(+5.99%)
Jan 10, 2022 2.620 2.826 2.500 2.670 26,136,038 +0.01(+0.38%)
Jan 07, 2022 2.860 2.980 2.650 2.660 18,223,878 -0.41(-13.36%)
Jan 06, 2022 2.600 3.180 2.410 3.070 32,807,864 +0.51(+19.92%)
Jan 05, 2022 2.720 2.770 2.500 2.560 4,173,497 -0.22(-7.91%)
Jan 04, 2022 2.750 2.830 2.700 2.780 3,123,646 -0.02(-0.71%)
Jan 03, 2022 2.650 2.800 2.620 2.800 5,318,526 +0.17(+6.46%)
Dec 31, 2021 2.720 2.820 2.620 2.630 6,001,573 -0.11(-4.01%)
Dec 30, 2021 2.650 2.850 2.600 2.740 5,924,031 +0.06(+2.24%)
Dec 29, 2021 2.770 2.790 2.610 2.680 5,128,539 -0.12(-4.29%)
Dec 28, 2021 2.870 2.910 2.785 2.800 4,799,117 -0.08(-2.78%)
Dec 27, 2021 3.050 3.120 2.880 2.880 6,686,078 -0.18(-5.88%)
Dec 23, 2021 3.010 3.100 2.960 3.060 6,408,401 +0.02(+0.66%)
Dec 22, 2021 3.030 3.130 2.980 3.040 7,335,174 -0.03(-0.98%)
Dec 21, 2021 2.950 3.070 2.885 3.070 5,728,442 +0.16(+5.50%)
Dec 20, 2021 2.970 3.050 2.850 2.910 7,429,258 -0.15(-4.90%)
Dec 17, 2021 2.990 3.170 2.920 3.060 6,580,986 +0.02(+0.66%)
Dec 16, 2021 3.080 3.145 2.960 3.040 6,188,215 -0.06(-1.94%)
Dec 15, 2021 3.070 3.110 2.860 3.100 9,507,953 +0.06(+1.97%)
Dec 14, 2021 3.000 3.145 3.000 3.040 6,776,370 -0.06(-1.94%)
Dec 13, 2021 3.350 3.360 3.050 3.100 8,179,763 -0.29(-8.55%)
Dec 10, 2021 3.370 3.455 3.280 3.390 10,481,724 +0.04(+1.19%)
Dec 09, 2021 3.700 3.780 3.280 3.350 25,837,184 -0.56(-14.32%)
Dec 08, 2021 3.130 3.940 3.080 3.910 54,354,964 +0.68(+21.05%)
Dec 07, 2021 3.060 3.280 3.010 3.230 18,434,540 +0.24(+8.03%)
Dec 06, 2021 3.110 3.150 2.890 2.990 12,531,077 -0.04(-1.32%)
Dec 03, 2021 3.300 3.300 2.910 3.030 17,226,168 -0.47(-13.43%)
Dec 02, 2021 3.710 3.760 3.360 3.500 107,677,800 +0.18(+5.42%)
Dec 01, 2021 3.010 3.320 2.780 3.320 37,489,428 +0.41(+14.09%)
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.