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

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

3.420 +0.040 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 3.350 3.650 3.310 3.420 750,603 +0.04(+1.18%)
Jul 17, 2025 3.490 3.630 3.330 3.380 436,757 -0.11(-3.15%)
Jul 16, 2025 3.130 3.520 3.100 3.490 650,791 +0.39(+12.58%)
Jul 15, 2025 3.230 3.250 3.060 3.100 184,109 -0.11(-3.43%)
Jul 14, 2025 3.240 3.299 3.158 3.210 306,999 -0.04(-1.23%)
Jul 11, 2025 3.310 3.389 3.250 3.250 222,070 -0.06(-1.81%)
Jul 10, 2025 3.360 3.430 3.270 3.310 264,069 -0.02(-0.60%)
Jul 09, 2025 3.550 3.560 3.330 3.330 323,714 -0.19(-5.40%)
Jul 08, 2025 3.310 3.540 3.275 3.520 377,308 +0.26(+7.98%)
Jul 07, 2025 3.380 3.490 3.250 3.260 268,308 -0.18(-5.23%)
Jul 03, 2025 3.390 3.480 3.320 3.440 229,433 +0.02(+0.73%)
Jul 02, 2025 3.200 3.420 3.181 3.415 496,205 +0.22(+6.89%)
Jul 01, 2025 3.160 3.305 3.150 3.195 238,695 +0.02(+0.79%)
Jun 30, 2025 3.120 3.280 3.120 3.170 256,651 +0.07(+2.26%)
Jun 27, 2025 3.050 3.115 3.000 3.100 259,214 +0.06(+1.97%)
Jun 26, 2025 2.980 3.080 2.950 3.040 175,042 +0.06(+2.01%)
Jun 25, 2025 3.090 3.090 2.960 2.980 162,351 -0.10(-3.25%)
Jun 24, 2025 2.910 3.100 2.900 3.080 309,784 +0.22(+7.69%)
Jun 23, 2025 2.990 3.050 2.850 2.860 425,262 -0.15(-4.98%)
Jun 20, 2025 3.040 3.108 2.995 3.010 174,183 -0.03(-0.99%)
Jun 18, 2025 3.170 3.240 3.010 3.040 218,093 -0.14(-4.40%)
Jun 17, 2025 3.240 3.250 3.130 3.180 230,103 -0.07(-2.15%)
Jun 16, 2025 3.110 3.300 3.110 3.250 358,763 +0.17(+5.52%)
Jun 13, 2025 3.210 3.260 3.070 3.080 269,541 -0.20(-6.10%)
Jun 12, 2025 3.390 3.518 3.250 3.280 373,597 -0.15(-4.37%)
Jun 11, 2025 3.700 3.777 3.420 3.430 593,071 -0.28(-7.55%)
Jun 10, 2025 3.210 3.880 3.210 3.710 1,184,368 +0.46(+14.15%)
Jun 09, 2025 3.260 3.310 3.170 3.250 307,342 +0.02(+0.62%)
Jun 06, 2025 2.970 3.419 2.960 3.230 788,320 +0.30(+10.24%)
Jun 05, 2025 3.010 3.040 2.900 2.930 141,535 -0.08(-2.66%)
Jun 04, 2025 2.990 3.030 2.935 3.010 140,741 +0.04(+1.35%)
Jun 03, 2025 2.960 3.020 2.850 2.970 139,628 +0.01(+0.34%)
Jun 02, 2025 2.950 3.030 2.900 2.960 111,995 -0.01(-0.34%)
May 30, 2025 2.980 3.030 2.919 2.970 144,933 -0.01(-0.34%)
May 29, 2025 3.080 3.080 2.970 2.980 97,052 -0.05(-1.65%)
May 28, 2025 3.110 3.136 3.030 3.030 113,932 -0.12(-3.81%)
May 27, 2025 3.110 3.180 3.030 3.150 290,564 +0.10(+3.28%)
May 23, 2025 3.050 3.100 3.020 3.050 148,191 -0.08(-2.56%)
May 22, 2025 2.900 3.150 2.856 3.130 290,428 +0.25(+8.68%)
May 21, 2025 3.000 3.090 2.870 2.880 264,520 -0.19(-6.19%)
May 20, 2025 3.060 3.097 3.030 3.070 143,664 +0.02(+0.66%)
May 19, 2025 3.060 3.110 3.000 3.050 124,607 -0.08(-2.56%)
May 16, 2025 3.020 3.150 3.020 3.130 280,783 +0.10(+3.30%)
May 15, 2025 3.120 3.150 2.970 3.030 237,675 -0.08(-2.57%)
May 14, 2025 3.150 3.180 3.080 3.110 181,699 -0.03(-0.96%)
May 13, 2025 3.010 3.190 3.000 3.140 351,434 +0.02(+0.64%)
May 12, 2025 3.130 3.180 3.040 3.120 298,437 +0.09(+2.97%)
May 09, 2025 3.040 3.100 2.970 3.030 217,694 +0.02(+0.66%)
May 08, 2025 2.880 3.050 2.872 3.010 191,063 +0.15(+5.24%)
May 07, 2025 2.880 2.900 2.810 2.860 61,616 +0.00(+0.00%)
May 06, 2025 2.850 2.880 2.807 2.860 79,491 -0.03(-1.04%)
May 05, 2025 2.990 2.990 2.820 2.890 144,281 -0.12(-3.99%)
May 02, 2025 3.000 3.070 2.960 3.010 177,751 +0.04(+1.35%)
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 following
Privacy Policy and Terms Of Service.