Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Phunware, Inc. - Common Stock (NQ: PHUN ) 3.500 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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: 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 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.