Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phunware, Inc. - Common Stock
(NQ:
PHUN
)
3.750
+0.250 (+7.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 7, 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 (%)
Oct 07, 2024
3.570
3.830
3.530
3.750
611,197
+0.25(+7.14%)
Oct 04, 2024
3.410
3.500
3.370
3.500
177,499
+0.10(+2.94%)
Oct 03, 2024
3.340
3.470
3.330
3.400
149,050
+0.04(+1.19%)
Oct 02, 2024
3.310
3.380
3.210
3.360
122,403
+0.02(+0.60%)
Oct 01, 2024
3.410
3.480
3.261
3.340
205,852
-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
.