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

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

3.010 -0.210 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 78.50 84.00 78.00 82.50 64,824 +4.00(+5.10%)
Mar 30, 2021 77.00 79.00 74.00 78.50 43,680 -0.50(-0.63%)
Mar 29, 2021 78.50 81.50 75.50 79.00 58,867 -2.50(-3.07%)
Mar 26, 2021 89.00 91.00 74.00 81.50 260,308 -13.50(-14.21%)
Mar 25, 2021 90.50 101.00 87.50 95.00 178,967 -1.00(-1.04%)
Mar 24, 2021 102.50 120.00 94.00 96.00 412,766 -2.50(-2.54%)
Mar 23, 2021 102.50 111.00 97.00 98.50 165,006 -4.00(-3.90%)
Mar 22, 2021 107.00 108.00 99.50 102.50 62,677 -2.00(-1.91%)
Mar 19, 2021 107.50 112.50 103.50 104.50 64,574 -1.00(-0.95%)
Mar 18, 2021 106.00 119.00 104.00 105.50 120,637 -8.50(-7.46%)
Mar 17, 2021 101.50 117.00 100.00 114.00 252,537 +14.00(+14.00%)
Mar 16, 2021 100.00 107.50 96.00 100.00 159,840 -2.00(-1.96%)
Mar 15, 2021 104.00 105.00 99.00 102.00 96,961 -3.00(-2.86%)
Mar 12, 2021 97.00 107.50 96.00 105.00 296,706 +8.50(+8.81%)
Mar 11, 2021 109.00 153.50 91.50 96.50 3,455,396 +15.50(+19.14%)
Mar 10, 2021 84.50 87.50 76.00 81.00 97,167 -1.50(-1.82%)
Mar 09, 2021 79.00 86.50 76.50 82.50 72,784 +4.50(+5.77%)
Mar 08, 2021 69.00 79.50 66.00 78.00 73,504 +12.50(+19.08%)
Mar 05, 2021 69.50 69.57 57.00 65.50 98,420 -0.50(-0.76%)
Mar 04, 2021 77.50 80.00 62.50 66.00 132,878 -16.00(-19.51%)
Mar 03, 2021 90.50 92.50 80.00 82.00 91,071 -5.50(-6.29%)
Mar 02, 2021 93.50 95.00 85.50 87.50 79,650 -2.50(-2.78%)
Mar 01, 2021 93.00 99.50 88.50 90.00 135,277 +0.00(+0.00%)
Feb 26, 2021 89.00 96.00 85.00 90.00 80,132 -3.50(-3.74%)
Feb 25, 2021 107.00 107.00 93.00 93.50 119,988 -15.00(-13.82%)
Feb 24, 2021 100.50 112.00 100.50 108.50 95,104 +8.50(+8.50%)
Feb 23, 2021 95.00 104.50 85.50 100.00 194,096 -16.00(-13.79%)
Feb 22, 2021 120.00 122.00 113.00 116.00 151,917 -11.50(-9.02%)
Feb 19, 2021 124.50 131.00 121.50 127.50 182,604 +6.50(+5.37%)
Feb 18, 2021 140.50 142.50 120.50 121.00 284,899 -23.50(-16.26%)
Feb 17, 2021 144.50 153.50 133.00 144.50 553,053 +6.00(+4.33%)
Feb 16, 2021 142.00 152.00 131.50 138.50 241,256 +6.50(+4.92%)
Feb 12, 2021 133.00 138.50 128.75 132.00 195,532 -8.50(-6.05%)
Feb 11, 2021 153.00 167.00 137.50 140.50 255,629 -11.50(-7.57%)
Feb 10, 2021 135.00 163.50 120.00 152.00 498,429 +18.00(+13.43%)
Feb 09, 2021 134.00 143.50 127.50 134.00 194,721 -4.50(-3.25%)
Feb 08, 2021 134.00 146.00 126.00 138.50 400,780 +28.50(+25.91%)
Feb 05, 2021 111.50 115.00 107.50 110.00 110,690 +2.00(+1.85%)
Feb 04, 2021 119.50 120.50 108.00 108.00 168,069 -9.50(-8.09%)
Feb 03, 2021 116.50 126.00 113.50 117.50 166,035 -8.00(-6.37%)
Feb 02, 2021 117.50 127.00 105.00 125.50 372,929 -9.00(-6.69%)
Feb 01, 2021 153.00 158.50 121.50 134.50 1,554,716 +30.50(+29.33%)
Jan 29, 2021 86.00 112.00 81.50 104.00 1,431,622 +22.00(+26.83%)
Jan 28, 2021 78.00 91.50 75.00 82.00 188,917 +2.50(+3.14%)
Jan 27, 2021 78.00 90.00 77.00 79.50 191,384 -11.00(-12.15%)
Jan 26, 2021 107.00 120.50 87.50 90.50 2,277,384 +18.00(+24.83%)
Jan 25, 2021 71.50 74.00 63.50 72.50 216,110 +6.50(+9.85%)
Jan 22, 2021 64.00 67.50 61.00 66.00 138,150 +1.50(+2.33%)
Jan 21, 2021 66.50 67.50 64.50 64.50 69,566 +0.00(+0.00%)
Jan 20, 2021 66.50 67.50 63.50 64.50 44,489 -2.00(-3.01%)
Jan 19, 2021 65.50 70.00 62.50 66.50 73,701 -0.50(-0.75%)
Jan 15, 2021 69.50 77.50 64.50 67.00 231,726 +1.00(+1.52%)
Jan 14, 2021 63.00 67.00 61.00 66.00 160,360 +5.50(+9.09%)
Jan 13, 2021 64.50 64.50 60.00 60.50 91,109 -4.00(-6.20%)
Jan 12, 2021 64.00 66.50 61.00 64.50 79,168 +1.00(+1.57%)
Jan 11, 2021 62.00 67.00 60.50 63.50 81,136 -4.00(-5.93%)
Jan 08, 2021 64.50 73.00 62.50 67.50 265,756 +6.50(+10.66%)
Jan 07, 2021 58.50 67.50 57.50 61.00 334,041 +5.50(+9.91%)
Jan 06, 2021 64.00 64.00 53.00 55.50 145,907 -9.00(-13.95%)
Jan 05, 2021 60.00 66.50 56.00 64.50 90,266 +4.50(+7.50%)
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.