Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.340 -0.080 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 3.410 3.480 3.261 3.340 205,838 -0.08(-2.34%)
Sep 30, 2024 3.500 3.580 3.380 3.420 233,231 -0.04(-1.16%)
Sep 27, 2024 3.290 3.540 3.231 3.460 399,953 +0.18(+5.49%)
Sep 26, 2024 3.090 3.280 3.060 3.280 217,443 +0.24(+7.89%)
Sep 25, 2024 3.040 3.190 2.990 3.040 360,103 +0.04(+1.33%)
Sep 24, 2024 2.890 3.070 2.890 3.000 250,739 +0.12(+4.17%)
Sep 23, 2024 3.010 3.020 2.850 2.880 280,366 -0.13(-4.32%)
Sep 20, 2024 3.200 3.255 3.010 3.010 380,074 -0.21(-6.52%)
Sep 19, 2024 3.340 3.424 3.220 3.220 341,963 -0.10(-3.01%)
Sep 18, 2024 3.350 3.400 3.300 3.320 203,796 -0.07(-2.06%)
Sep 17, 2024 3.450 3.460 3.340 3.390 162,747 -0.02(-0.59%)
Sep 16, 2024 3.430 3.470 3.290 3.410 330,912 -0.08(-2.29%)
Sep 13, 2024 3.340 3.660 3.281 3.490 1,310,746 +0.19(+5.60%)
Sep 12, 2024 3.280 3.460 3.260 3.305 220,389 -0.01(-0.45%)
Sep 11, 2024 3.490 3.490 3.260 3.320 613,596 -0.37(-10.03%)
Sep 10, 2024 3.640 3.840 3.460 3.690 1,309,975 +0.09(+2.50%)
Sep 09, 2024 3.300 3.780 3.285 3.600 696,977 +0.38(+11.80%)
Sep 06, 2024 3.250 3.310 3.160 3.220 245,309 -0.06(-1.83%)
Sep 05, 2024 3.220 3.320 3.210 3.280 142,091 +0.06(+1.86%)
Sep 04, 2024 3.190 3.255 3.090 3.220 176,590 +0.04(+1.26%)
Sep 03, 2024 3.410 3.450 3.150 3.180 298,894 -0.23(-6.74%)
Aug 30, 2024 3.420 3.430 3.350 3.410 120,839 +0.05(+1.49%)
Aug 29, 2024 3.440 3.550 3.360 3.360 237,928 -0.06(-1.75%)
Aug 28, 2024 3.510 3.540 3.340 3.420 285,221 -0.13(-3.66%)
Aug 27, 2024 3.570 3.710 3.460 3.550 278,967 +0.00(+0.00%)
Aug 26, 2024 3.520 3.600 3.440 3.550 283,666 +0.03(+0.85%)
Aug 23, 2024 3.430 3.600 3.415 3.520 442,629 +0.09(+2.62%)
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%)
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.