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 -0.110 (-1.56%)
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 (%)
Apr 30, 2019 8.300 8.460 7.880 8.100 204,889 -0.20(-2.41%)
Apr 29, 2019 7.880 8.640 7.700 8.300 564,179 +0.42(+5.33%)
Apr 26, 2019 8.300 8.300 7.550 7.880 235,900 -0.20(-2.48%)
Apr 25, 2019 7.820 8.490 7.710 8.080 676,493 +0.40(+5.21%)
Apr 24, 2019 7.300 9.100 7.050 7.680 1,075,661 +0.48(+6.67%)
Apr 23, 2019 7.600 7.710 7.000 7.200 191,455 -0.31(-4.13%)
Apr 22, 2019 7.450 7.780 7.160 7.510 171,732 +0.06(+0.81%)
Apr 18, 2019 6.920 8.130 6.550 7.450 706,800 +0.47(+6.73%)
Apr 17, 2019 7.750 7.940 6.390 6.980 597,350 -0.77(-9.94%)
Apr 16, 2019 9.340 9.340 7.400 7.750 910,579 -1.38(-15.12%)
Apr 15, 2019 9.510 9.700 8.560 9.130 2,218,995 +0.94(+11.48%)
Apr 12, 2019 9.340 11.20 7.700 8.190 5,313,300 -0.69(-7.77%)
Apr 11, 2019 5.420 9.260 5.300 8.880 6,249,795 +3.66(+70.11%)
Apr 10, 2019 5.560 5.590 5.120 5.220 261,732 -0.18(-3.33%)
Apr 09, 2019 5.490 5.820 5.210 5.400 631,010 +0.13(+2.47%)
Apr 08, 2019 5.750 5.750 5.250 5.270 423,497 -0.48(-8.35%)
Apr 05, 2019 5.750 6.050 5.450 5.750 987,100 -0.27(-4.49%)
Apr 04, 2019 5.790 6.440 5.000 6.020 1,379,599 +0.50(+9.06%)
Apr 03, 2019 14.47 15.95 5.270 5.520 2,900,129 -8.49(-60.60%)
Apr 02, 2019 12.89 14.74 12.89 14.01 264,156 +1.54(+12.35%)
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.