Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.380 +0.240 (+3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.2823 0.3480 0.2823 0.3202 114,903,728 +0.03(+10.68%)
Jan 30, 2024 0.2836 0.3174 0.2543 0.2893 118,751,280 -0.00(-0.99%)
Jan 29, 2024 0.3299 0.3400 0.2820 0.2922 111,143,952 -0.03(-8.08%)
Jan 26, 2024 0.3242 0.3700 0.3032 0.3179 224,309,936 +0.02(+5.86%)
Jan 25, 2024 0.3223 0.3335 0.2915 0.3003 159,729,280 -0.05(-13.18%)
Jan 24, 2024 0.3800 0.4390 0.3333 0.3459 375,302,112 -0.08(-19.54%)
Jan 23, 2024 0.4459 0.4802 0.3754 0.4299 557,851,264 +0.07(+19.85%)
Jan 22, 2024 0.2802 0.4000 0.2802 0.3587 760,910,080 +0.11(+41.55%)
Jan 19, 2024 0.2132 0.2630 0.1800 0.2534 552,862,464 +0.01(+4.67%)
Jan 18, 2024 0.2200 0.2898 0.2000 0.2421 618,998,976 +0.08(+48.89%)
Jan 17, 2024 0.1613 0.2432 0.1550 0.1626 511,984,672 -0.26(-61.29%)
Jan 16, 2024 0.1400 0.4899 0.1332 0.4201 1,612,798,464 +0.34(+453.49%)
Jan 12, 2024 0.0760 0.0760 0.0753 0.0759 4,086,028 +0.00(+0.93%)
Jan 11, 2024 0.0755 0.0758 0.0750 0.0752 4,769,368 +0.00(+0.13%)
Jan 10, 2024 0.0752 0.0765 0.0742 0.0751 4,977,836 -0.00(-1.96%)
Jan 09, 2024 0.0798 0.0798 0.0745 0.0766 5,440,840 +0.00(+1.59%)
Jan 08, 2024 0.0740 0.0778 0.0715 0.0754 4,514,568 -0.00(-0.92%)
Jan 05, 2024 0.0765 0.0772 0.0750 0.0761 3,257,534 -0.00(-1.42%)
Jan 04, 2024 0.0789 0.0800 0.0741 0.0772 5,984,225 -0.00(-2.53%)
Jan 03, 2024 0.0800 0.0818 0.0780 0.0792 5,772,284 -0.00(-4.69%)
Jan 02, 2024 0.0850 0.0853 0.0805 0.0831 4,975,094 +0.00(+1.34%)
Dec 29, 2023 0.0860 0.0861 0.0780 0.0820 9,654,142 -0.01(-7.13%)
Dec 28, 2023 0.0794 0.0930 0.0790 0.0883 13,282,898 +0.01(+11.35%)
Dec 27, 2023 0.0800 0.0804 0.0780 0.0793 4,841,440 +0.00(+1.93%)
Dec 26, 2023 0.0780 0.0810 0.0767 0.0778 4,976,467 -0.00(-3.95%)
Dec 22, 2023 0.0800 0.0825 0.0776 0.0810 5,175,500 +0.00(+1.25%)
Dec 21, 2023 0.0800 0.0800 0.0750 0.0800 4,493,898 +0.00(+0.00%)
Dec 20, 2023 0.0800 0.0825 0.0787 0.0800 4,102,281 +0.00(+1.65%)
Dec 19, 2023 0.0800 0.0806 0.0760 0.0787 5,166,128 +0.00(+0.77%)
Dec 18, 2023 0.0846 0.0846 0.0780 0.0781 4,213,753 +0.00(+0.26%)
Dec 15, 2023 0.0830 0.0848 0.0779 0.0779 5,254,349 -0.00(-0.13%)
Dec 14, 2023 0.0769 0.0824 0.0750 0.0780 7,455,269 +0.01(+8.48%)
Dec 13, 2023 0.0780 0.0800 0.0700 0.0719 8,664,806 -0.01(-7.94%)
Dec 12, 2023 0.0900 0.0909 0.0780 0.0781 5,847,376 -0.01(-12.44%)
Dec 11, 2023 0.0980 0.0980 0.0888 0.0892 5,642,569 -0.00(-2.41%)
Dec 08, 2023 0.0970 0.0970 0.0910 0.0914 5,841,687 +0.00(+0.77%)
Dec 07, 2023 0.1141 0.1194 0.0901 0.0907 20,283,536 -0.04(-29.14%)
Dec 06, 2023 0.1395 0.1401 0.1260 0.1280 2,530,842 -0.01(-6.50%)
Dec 05, 2023 0.1479 0.1500 0.1315 0.1369 3,528,237 -0.01(-7.19%)
Dec 04, 2023 0.1301 0.1550 0.1270 0.1475 11,096,460 +0.02(+17.44%)
Dec 01, 2023 0.1175 0.1256 0.1144 0.1256 3,045,017 +0.01(+8.09%)
Nov 30, 2023 0.1195 0.1200 0.1135 0.1162 3,179,474 -0.00(-2.35%)
Nov 29, 2023 0.1300 0.1349 0.1178 0.1190 4,385,454 -0.01(-8.46%)
Nov 28, 2023 0.1300 0.1309 0.1260 0.1300 1,692,848 +0.00(+1.56%)
Nov 27, 2023 0.1352 0.1352 0.1270 0.1280 2,415,004 -0.00(-1.54%)
Nov 24, 2023 0.1275 0.1300 0.1225 0.1300 1,288,450 +0.00(+2.12%)
Nov 22, 2023 0.1222 0.1275 0.1222 0.1273 1,628,834 +0.00(+1.19%)
Nov 21, 2023 0.1250 0.1290 0.1160 0.1258 3,763,273 +0.00(+0.64%)
Nov 20, 2023 0.1320 0.1320 0.1231 0.1250 3,020,442 -0.00(-3.18%)
Nov 17, 2023 0.1350 0.1362 0.1281 0.1291 3,299,358 -0.01(-6.79%)
Nov 16, 2023 0.1495 0.1495 0.1292 0.1385 5,464,530 -0.01(-6.86%)
Nov 15, 2023 0.1500 0.1530 0.1430 0.1487 3,082,328 -0.00(-1.98%)
Nov 14, 2023 0.1460 0.1600 0.1455 0.1517 2,303,563 +0.00(+2.92%)
Nov 13, 2023 0.1460 0.1511 0.1451 0.1474 1,723,033 +0.00(+0.75%)
Nov 10, 2023 0.1601 0.1676 0.1450 0.1463 3,015,893 -0.02(-12.45%)
Nov 09, 2023 0.1742 0.1760 0.1651 0.1671 2,693,589 -0.01(-4.95%)
Nov 08, 2023 0.1808 0.1838 0.1739 0.1758 1,635,983 -0.01(-4.35%)
Nov 07, 2023 0.1840 0.1840 0.1775 0.1838 1,427,380 +0.01(+3.26%)
Nov 06, 2023 0.1848 0.1848 0.1739 0.1780 1,527,870 -0.00(-1.49%)
Nov 03, 2023 0.1738 0.1825 0.1728 0.1807 1,555,639 +0.01(+5.36%)
Nov 02, 2023 0.1700 0.1738 0.1673 0.1715 1,187,212 -0.00(-0.29%)
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.