Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phunware, Inc. - Common Stock
(NQ:
PHUN
)
3.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 22, 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 (%)
Aug 22, 2024
3.730
3.750
3.370
3.430
469,091
-0.27(-7.30%)
Aug 21, 2024
3.490
3.730
3.490
3.700
486,226
+0.19(+5.41%)
Aug 20, 2024
3.520
3.570
3.400
3.510
173,727
+0.01(+0.29%)
Aug 19, 2024
3.390
3.510
3.360
3.500
211,773
+0.12(+3.55%)
Aug 16, 2024
3.330
3.460
3.330
3.380
169,248
+0.05(+1.50%)
Aug 15, 2024
3.450
3.490
3.250
3.330
342,417
-0.06(-1.77%)
Aug 14, 2024
3.620
3.654
3.390
3.390
158,224
-0.21(-5.83%)
Aug 13, 2024
3.830
3.830
3.530
3.600
408,756
-0.23(-6.01%)
Aug 12, 2024
3.810
3.977
3.700
3.830
329,522
+0.03(+0.79%)
Aug 09, 2024
3.480
4.070
3.400
3.800
595,508
+0.32(+9.20%)
Aug 08, 2024
3.450
3.570
3.350
3.480
296,184
+0.04(+1.16%)
Aug 07, 2024
3.670
3.720
3.415
3.440
197,945
-0.18(-4.97%)
Aug 06, 2024
3.650
3.740
3.600
3.620
192,293
+0.06(+1.69%)
Aug 05, 2024
3.460
3.660
3.100
3.560
593,607
-0.43(-10.78%)
Aug 02, 2024
3.980
4.129
3.920
3.990
546,449
-0.18(-4.32%)
Aug 01, 2024
4.370
4.480
4.140
4.170
281,530
-0.26(-5.87%)
Jul 31, 2024
4.480
4.530
4.390
4.430
269,995
-0.01(-0.23%)
Jul 30, 2024
4.660
4.760
4.415
4.440
319,776
-0.31(-6.53%)
Jul 29, 2024
4.890
4.900
4.730
4.750
120,632
-0.13(-2.66%)
Jul 26, 2024
4.650
4.890
4.607
4.880
293,733
+0.25(+5.40%)
Jul 25, 2024
4.600
4.810
4.540
4.630
303,340
-0.01(-0.22%)
Jul 24, 2024
4.840
4.980
4.640
4.640
440,897
-0.32(-6.45%)
Jul 23, 2024
5.160
5.160
4.940
4.960
356,824
-0.25(-4.80%)
Jul 22, 2024
5.090
5.230
4.900
5.210
492,900
+0.20(+3.99%)
Jul 19, 2024
5.100
5.160
4.720
5.010
814,642
-0.08(-1.57%)
Jul 18, 2024
5.260
5.290
5.030
5.090
846,382
-0.12(-2.30%)
Jul 17, 2024
5.250
5.430
5.170
5.210
1,092,151
-0.15(-2.80%)
Jul 16, 2024
5.600
5.620
5.250
5.360
2,222,804
-0.52(-8.92%)
Jul 15, 2024
7.490
7.490
5.840
5.885
12,972,418
+0.05(+0.94%)
Jul 12, 2024
5.820
5.905
5.550
5.830
336,256
+0.02(+0.34%)
Jul 11, 2024
5.640
5.940
5.640
5.810
281,389
+0.17(+3.01%)
Jul 10, 2024
5.640
5.900
5.580
5.640
149,638
-0.06(-1.05%)
Jul 09, 2024
5.750
5.800
5.530
5.700
173,518
-0.04(-0.70%)
Jul 08, 2024
5.440
5.740
5.340
5.740
229,956
+0.31(+5.71%)
Jul 05, 2024
5.290
5.540
5.132
5.430
213,221
+0.07(+1.31%)
Jul 03, 2024
5.240
5.430
5.200
5.360
142,638
+0.09(+1.71%)
Jul 02, 2024
5.410
5.410
5.100
5.270
235,786
-0.11(-2.04%)
Jul 01, 2024
5.530
5.645
5.250
5.380
453,340
-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%)
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
.