Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phunware, Inc. - Common Stock
(NQ:
PHUN
)
6.550
-0.290 (-4.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2023
0.6700
0.7140
0.6551
0.7100
1,784,660
+0.07(+10.25%)
Mar 30, 2023
0.6660
0.6998
0.6105
0.6440
2,289,804
-0.02(-3.46%)
Mar 29, 2023
0.7100
0.7100
0.6623
0.6671
1,905,528
-0.03(-4.70%)
Mar 28, 2023
0.7000
0.7100
0.6900
0.7000
647,364
+0.00(+0.07%)
Mar 27, 2023
0.7000
0.7285
0.6978
0.6995
1,354,050
-0.01(-1.48%)
Mar 24, 2023
0.7400
0.7420
0.6900
0.7100
1,047,149
-0.03(-4.05%)
Mar 23, 2023
0.7500
0.7570
0.7400
0.7400
1,156,592
-0.00(-0.03%)
Mar 22, 2023
0.7700
0.7849
0.7400
0.7402
708,002
-0.02(-3.22%)
Mar 21, 2023
0.7410
0.7871
0.7400
0.7648
1,120,801
+0.02(+3.21%)
Mar 20, 2023
0.7800
0.8000
0.7400
0.7410
2,470,067
-0.03(-4.11%)
Mar 17, 2023
0.7722
0.7890
0.7560
0.7728
721,380
-0.01(-0.78%)
Mar 16, 2023
0.7800
0.7949
0.7540
0.7789
596,657
+0.03(+3.56%)
Mar 15, 2023
0.7710
0.7800
0.7500
0.7521
800,085
-0.02(-2.32%)
Mar 14, 2023
0.7885
0.8300
0.7700
0.7700
735,986
-0.01(-1.53%)
Mar 13, 2023
0.7506
0.8110
0.7502
0.7820
852,492
+0.02(+2.89%)
Mar 10, 2023
0.8020
0.8479
0.7502
0.7600
1,454,511
-0.06(-7.51%)
Mar 09, 2023
0.8600
0.8800
0.8100
0.8217
765,938
-0.04(-5.01%)
Mar 08, 2023
0.8900
0.9050
0.8650
0.8650
548,158
-0.03(-2.95%)
Mar 07, 2023
0.9500
0.9499
0.8701
0.8913
852,353
-0.04(-4.16%)
Mar 06, 2023
0.9400
0.9600
0.9150
0.9300
603,562
-0.01(-1.45%)
Mar 03, 2023
0.9500
0.9700
0.9350
0.9437
679,472
+0.01(+1.06%)
Mar 02, 2023
0.9720
0.9736
0.9200
0.9338
520,188
-0.04(-4.28%)
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
.