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

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

3.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2024 14.12 17.40 14.12 16.01 2,298,074 +1.55(+10.68%)
Jan 30, 2024 14.18 15.87 12.71 14.46 2,375,025 -0.14(-0.99%)
Jan 29, 2024 16.50 17.00 14.10 14.61 2,222,879 -1.29(-8.08%)
Jan 26, 2024 16.21 18.50 15.16 15.89 4,486,198 +0.88(+5.86%)
Jan 25, 2024 16.11 16.68 14.57 15.02 3,194,585 -2.28(-13.18%)
Jan 24, 2024 19.00 21.95 16.66 17.30 7,506,042 -4.20(-19.54%)
Jan 23, 2024 22.30 24.01 18.77 21.50 11,157,025 +3.56(+19.85%)
Jan 22, 2024 14.01 20.00 14.01 17.93 15,218,202 +5.26(+41.55%)
Jan 19, 2024 10.66 13.15 9.000 12.67 11,057,249 +0.56(+4.67%)
Jan 18, 2024 11.00 14.49 10.00 12.11 12,379,980 +3.97(+48.89%)
Jan 17, 2024 8.065 12.16 7.750 8.130 10,239,693 -12.87(-61.29%)
Jan 16, 2024 7.000 24.50 6.660 21.00 32,255,970 +17.21(+453.49%)
Jan 12, 2024 3.800 3.800 3.765 3.795 81,720 +0.04(+0.93%)
Jan 11, 2024 3.775 3.790 3.750 3.760 95,387 +0.00(+0.13%)
Jan 10, 2024 3.760 3.825 3.710 3.755 99,556 -0.08(-1.96%)
Jan 09, 2024 3.990 3.990 3.725 3.830 108,816 +0.06(+1.59%)
Jan 08, 2024 3.700 3.890 3.575 3.770 90,291 -0.04(-0.92%)
Jan 05, 2024 3.825 3.860 3.750 3.805 65,150 -0.05(-1.42%)
Jan 04, 2024 3.945 4.000 3.705 3.860 119,684 -0.10(-2.53%)
Jan 03, 2024 4.000 4.090 3.900 3.960 115,445 -0.20(-4.69%)
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.