Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phunware, Inc. - Common Stock
(NQ:
PHUN
)
5.380
-0.110 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 01, 2024
5.530
5.645
5.250
5.380
452,780
-0.11(-2.00%)
Jun 28, 2024
6.380
6.419
5.352
5.490
1,349,270
-0.81(-12.86%)
Jun 27, 2024
6.860
6.950
5.930
6.300
2,642,692
+0.16(+2.61%)
Jun 26, 2024
5.700
6.180
5.610
6.140
266,769
+0.44(+7.72%)
Jun 25, 2024
5.600
5.890
5.461
5.700
212,803
+0.23(+4.20%)
Jun 24, 2024
5.230
5.700
5.220
5.470
373,919
+0.30(+5.80%)
Jun 21, 2024
5.070
5.200
5.030
5.170
102,287
+0.08(+1.57%)
Jun 20, 2024
5.390
5.500
5.080
5.090
133,988
-0.39(-7.12%)
Jun 18, 2024
5.600
5.740
5.470
5.480
113,366
-0.15(-2.66%)
Jun 17, 2024
5.510
5.750
5.470
5.630
110,094
+0.08(+1.44%)
Jun 14, 2024
5.740
5.850
5.510
5.550
101,661
-0.26(-4.48%)
Jun 13, 2024
5.790
6.060
5.720
5.810
140,843
+0.03(+0.52%)
Jun 12, 2024
5.810
6.020
5.710
5.780
229,764
+0.03(+0.52%)
Jun 11, 2024
5.590
5.750
5.510
5.750
150,350
+0.09(+1.59%)
Jun 10, 2024
5.400
5.730
5.260
5.660
198,544
+0.25(+4.62%)
Jun 07, 2024
5.770
5.770
5.400
5.410
290,925
-0.29(-5.09%)
Jun 06, 2024
5.780
5.880
5.700
5.700
114,821
-0.18(-3.06%)
Jun 05, 2024
5.790
5.940
5.600
5.880
163,117
+0.02(+0.34%)
Jun 04, 2024
5.540
5.870
5.508
5.860
490,275
-0.48(-7.57%)
Jun 03, 2024
6.530
6.535
6.250
6.340
239,245
-0.15(-2.31%)
May 31, 2024
6.930
6.949
6.390
6.490
357,445
-0.40(-5.81%)
May 30, 2024
6.940
7.110
6.820
6.890
187,411
+0.01(+0.15%)
May 29, 2024
6.710
6.900
6.570
6.880
160,755
+0.05(+0.73%)
May 28, 2024
7.020
7.030
6.720
6.830
376,065
-0.06(-0.87%)
May 24, 2024
6.590
7.150
6.511
6.890
255,032
+0.34(+5.19%)
May 23, 2024
6.850
6.934
6.470
6.550
245,774
-0.29(-4.24%)
May 22, 2024
6.830
7.120
6.738
6.840
170,027
-0.03(-0.44%)
May 21, 2024
6.670
6.940
6.550
6.870
189,784
+0.21(+3.15%)
May 20, 2024
6.830
6.830
6.430
6.660
272,125
-0.27(-3.90%)
May 17, 2024
6.810
7.040
6.660
6.930
207,676
-0.11(-1.56%)
May 16, 2024
7.200
7.240
6.950
7.040
210,801
-0.24(-3.30%)
May 15, 2024
7.360
7.420
6.970
7.280
363,828
-0.21(-2.80%)
May 14, 2024
7.100
7.660
7.100
7.490
520,077
+0.41(+5.79%)
May 13, 2024
6.750
7.590
6.730
7.080
519,056
+0.33(+4.89%)
May 10, 2024
7.040
7.230
6.600
6.750
516,673
-0.66(-8.91%)
May 09, 2024
7.340
8.469
7.200
7.410
1,528,928
+0.27(+3.78%)
May 08, 2024
6.890
7.350
6.652
7.140
350,587
+0.25(+3.63%)
May 07, 2024
7.000
7.020
6.650
6.890
179,446
-0.03(-0.43%)
May 06, 2024
6.630
7.129
6.630
6.920
358,075
+0.26(+3.90%)
May 03, 2024
6.660
6.968
6.560
6.660
126,628
+0.01(+0.15%)
May 02, 2024
6.400
6.670
6.330
6.650
204,743
+0.32(+5.06%)
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
.