ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.920 -0.020 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.940 1.940 1.900 1.920 121,088 -0.02(-1.03%)
Dec 24, 2025 1.930 1.950 1.900 1.940 72,430 +0.01(+0.52%)
Dec 23, 2025 1.940 1.980 1.890 1.930 284,283 -0.06(-3.02%)
Dec 22, 2025 1.960 2.100 1.955 1.990 357,572 +0.05(+2.58%)
Dec 19, 2025 1.910 2.000 1.890 1.940 276,727 +0.05(+2.65%)
Dec 18, 2025 1.820 1.930 1.810 1.890 278,043 +0.11(+6.18%)
Dec 17, 2025 1.900 1.908 1.770 1.780 173,002 -0.08(-4.30%)
Dec 16, 2025 1.870 1.906 1.840 1.860 131,907 +0.00(+0.00%)
Dec 15, 2025 2.030 2.030 1.860 1.860 259,850 -0.16(-7.92%)
Dec 12, 2025 2.070 2.115 2.020 2.020 81,628 -0.05(-2.42%)
Dec 11, 2025 2.060 2.097 2.030 2.070 75,637 -0.02(-0.96%)
Dec 10, 2025 2.090 2.140 2.070 2.090 87,897 -0.06(-2.79%)
Dec 09, 2025 2.080 2.160 2.071 2.150 86,441 +0.01(+0.47%)
Dec 08, 2025 2.060 2.140 2.010 2.140 112,994 +0.07(+3.38%)
Dec 05, 2025 2.160 2.180 2.070 2.070 103,067 -0.11(-5.05%)
Dec 04, 2025 2.180 2.190 2.129 2.180 111,571 +0.00(+0.00%)
Dec 03, 2025 2.060 2.190 2.035 2.180 164,176 +0.10(+4.81%)
Dec 02, 2025 2.000 2.095 2.000 2.080 113,661 +0.06(+2.72%)
Dec 01, 2025 2.030 2.050 2.000 2.025 102,301 -0.04(-2.17%)
Nov 28, 2025 2.110 2.125 2.045 2.070 65,621 -0.05(-2.36%)
Nov 26, 2025 2.030 2.130 2.010 2.120 173,711 +0.09(+4.43%)
Nov 25, 2025 2.000 2.040 1.990 2.030 171,691 +0.02(+1.00%)
Nov 24, 2025 1.920 2.030 1.900 2.010 153,306 +0.10(+5.24%)
Nov 21, 2025 1.890 1.950 1.830 1.910 257,443 +0.02(+1.06%)
Nov 20, 2025 1.920 2.040 1.860 1.890 332,857 -0.01(-0.53%)
Nov 19, 2025 2.030 2.080 1.860 1.900 271,036 -0.13(-6.40%)
Nov 18, 2025 2.020 2.080 2.000 2.030 148,452 -0.03(-1.46%)
Nov 17, 2025 2.190 2.220 2.000 2.060 276,743 -0.13(-5.94%)
Nov 14, 2025 2.170 2.240 2.170 2.190 159,991 -0.05(-2.23%)
Nov 13, 2025 2.290 2.331 2.207 2.240 195,015 -0.04(-1.75%)
Nov 12, 2025 2.320 2.345 2.260 2.280 168,779 -0.02(-0.87%)
Nov 11, 2025 2.330 2.350 2.280 2.300 102,783 -0.05(-2.13%)
Nov 10, 2025 2.320 2.400 2.290 2.350 128,898 +0.07(+3.07%)
Nov 07, 2025 2.280 2.320 2.210 2.280 169,071 +0.01(+0.44%)
Nov 06, 2025 2.350 2.350 2.230 2.270 203,206 -0.09(-3.81%)
Nov 05, 2025 2.310 2.370 2.310 2.360 95,027 +0.06(+2.61%)
Nov 04, 2025 2.430 2.465 2.275 2.300 339,689 -0.15(-6.12%)
Nov 03, 2025 2.520 2.564 2.440 2.450 187,287 -0.12(-4.67%)
Oct 31, 2025 2.520 2.590 2.510 2.570 114,047 +0.06(+2.39%)
Oct 30, 2025 2.560 2.580 2.490 2.510 195,627 -0.03(-1.18%)
Oct 29, 2025 2.690 2.731 2.494 2.540 391,765 -0.15(-5.58%)
Oct 28, 2025 2.790 2.820 2.680 2.690 129,814 -0.10(-3.58%)
Oct 27, 2025 2.770 2.840 2.760 2.790 170,429 +0.03(+1.09%)
Oct 24, 2025 2.760 2.800 2.730 2.760 110,852 +0.04(+1.47%)
Oct 23, 2025 2.620 2.728 2.620 2.720 133,697 +0.10(+3.82%)
Oct 22, 2025 2.770 2.780 2.572 2.620 288,663 -0.17(-6.09%)
Oct 21, 2025 2.780 2.861 2.730 2.790 233,074 -0.02(-0.71%)
Oct 20, 2025 2.690 2.870 2.681 2.810 214,778 +0.12(+4.46%)
Oct 17, 2025 2.700 2.730 2.630 2.690 168,560 -0.04(-1.47%)
Oct 16, 2025 2.870 2.920 2.700 2.730 230,385 -0.13(-4.55%)
Oct 15, 2025 3.040 3.040 2.830 2.860 197,259 -0.10(-3.38%)
Oct 14, 2025 2.900 3.040 2.830 2.960 202,961 -0.02(-0.67%)
Oct 13, 2025 2.870 3.000 2.870 2.980 231,919 +0.16(+5.67%)
Oct 10, 2025 3.000 3.050 2.800 2.820 304,142 -0.18(-6.00%)
Oct 09, 2025 3.020 3.100 2.980 3.000 313,939 -0.01(-0.33%)
Oct 08, 2025 2.910 3.100 2.907 3.010 517,545 +0.12(+4.15%)
Oct 07, 2025 3.100 3.100 2.840 2.890 356,923 -0.17(-5.56%)
Oct 06, 2025 2.820 3.131 2.800 3.060 737,227 +0.25(+8.90%)
Oct 03, 2025 2.800 2.930 2.780 2.810 388,049 +0.01(+0.36%)
Oct 02, 2025 2.740 2.840 2.727 2.800 163,065 +0.08(+2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.