Skip to main content

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

3.170 +0.070 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.