About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 2, 2026 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 02, 2026 1.730 1.810 1.700 1.780 82,581 +0.00(+0.00%)
Feb 27, 2026 1.760 1.810 1.760 1.780 96,279 -0.05(-2.73%)
Feb 26, 2026 1.770 1.830 1.755 1.830 105,164 +0.04(+1.95%)
Feb 25, 2026 1.730 1.815 1.710 1.795 132,269 +0.08(+4.97%)
Feb 24, 2026 1.670 1.740 1.630 1.710 210,083 +0.04(+2.40%)
Feb 23, 2026 1.690 1.710 1.660 1.670 68,718 -0.04(-2.34%)
Feb 20, 2026 1.770 1.830 1.700 1.710 120,048 -0.08(-4.47%)
Feb 19, 2026 1.780 1.817 1.760 1.790 96,529 -0.02(-1.10%)
Feb 18, 2026 1.790 1.840 1.750 1.810 84,359 +0.02(+1.12%)
Feb 17, 2026 1.790 1.820 1.740 1.790 96,946 -0.03(-1.65%)
Feb 13, 2026 1.800 1.870 1.770 1.820 55,177 +0.03(+1.68%)
Feb 12, 2026 1.890 1.890 1.779 1.790 93,405 -0.09(-4.79%)
Feb 11, 2026 1.920 1.980 1.830 1.880 279,859 -0.05(-2.59%)
Feb 10, 2026 1.910 2.015 1.880 1.930 260,699 +0.00(+0.00%)
Feb 09, 2026 1.790 1.970 1.760 1.930 339,693 +0.14(+7.82%)
Feb 06, 2026 1.620 1.820 1.610 1.790 412,596 +0.16(+9.82%)
Feb 05, 2026 1.630 1.668 1.560 1.630 604,276 -0.03(-1.81%)
Feb 04, 2026 1.610 1.680 1.580 1.660 312,465 +0.06(+3.75%)
Feb 03, 2026 1.690 1.710 1.575 1.600 462,029 -0.09(-5.33%)
Feb 02, 2026 1.750 1.755 1.680 1.690 209,424 -0.07(-3.98%)
Jan 30, 2026 1.790 1.820 1.725 1.760 278,630 -0.05(-2.76%)
Jan 29, 2026 1.850 1.851 1.795 1.810 164,371 -0.07(-3.72%)
Jan 28, 2026 1.890 1.970 1.850 1.880 134,180 -0.06(-3.09%)
Jan 27, 2026 1.860 1.955 1.840 1.940 97,638 +0.07(+3.74%)
Jan 26, 2026 1.910 1.910 1.850 1.870 112,860 -0.04(-2.09%)
Jan 23, 2026 1.980 2.000 1.910 1.910 65,351 -0.09(-4.50%)
Jan 22, 2026 1.860 2.010 1.860 2.000 146,420 +0.15(+8.11%)
Jan 21, 2026 1.800 1.870 1.780 1.850 172,293 +0.01(+0.54%)
Jan 20, 2026 1.850 1.910 1.830 1.840 112,224 -0.04(-2.13%)
Jan 16, 2026 1.920 1.950 1.880 1.880 118,579 -0.03(-1.57%)
Jan 15, 2026 1.960 1.960 1.910 1.910 88,490 -0.03(-1.55%)
Jan 14, 2026 1.980 1.980 1.920 1.940 114,239 -0.02(-1.02%)
Jan 13, 2026 1.990 2.000 1.950 1.960 106,105 -0.04(-2.00%)
Jan 12, 2026 1.980 2.020 1.970 2.000 113,613 +0.01(+0.50%)
Jan 09, 2026 2.020 2.050 1.960 1.990 98,826 -0.04(-1.97%)
Jan 08, 2026 1.990 2.040 1.970 2.030 142,002 +0.02(+1.00%)
Jan 07, 2026 2.000 2.050 1.990 2.010 65,428 -0.02(-0.99%)
Jan 06, 2026 1.960 2.050 1.950 2.030 101,320 +0.07(+3.57%)
Jan 05, 2026 1.870 2.010 1.850 1.960 239,936 +0.11(+5.95%)
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.
© 2025 FinancialContent. All rights reserved.