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

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

5.170 +0.770 (+17.50%)
Streaming Delayed Price Updated: 11:17 AM EST, Nov 22, 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 (%)
Nov 21, 2024 4.760 4.860 4.380 4.400 1,854,225 -0.36(-7.56%)
Nov 20, 2024 4.510 4.890 4.490 4.760 1,436,973 +0.25(+5.54%)
Nov 19, 2024 4.500 4.680 4.445 4.510 1,185,858 -0.25(-5.25%)
Nov 18, 2024 4.090 4.880 4.080 4.760 3,215,739 +0.30(+6.85%)
Nov 15, 2024 4.880 4.899 4.400 4.455 2,405,914 -0.47(-9.63%)
Nov 14, 2024 4.840 5.080 4.640 4.930 2,530,270 -0.07(-1.40%)
Nov 13, 2024 5.270 5.450 4.960 5.000 2,261,496 -0.34(-6.37%)
Nov 12, 2024 5.620 5.700 4.990 5.340 4,500,053 -0.65(-10.85%)
Nov 11, 2024 5.960 6.080 5.490 5.990 4,275,017 +0.39(+6.96%)
Nov 08, 2024 5.860 6.420 5.500 5.600 7,238,224 -0.82(-12.77%)
Nov 07, 2024 6.700 6.835 6.100 6.420 5,904,690 -1.01(-13.59%)
Nov 06, 2024 7.680 7.880 6.520 7.430 20,185,252 +1.06(+16.64%)
Nov 05, 2024 7.360 7.420 6.155 6.370 11,621,984 -0.54(-7.81%)
Nov 04, 2024 6.140 7.240 6.060 6.910 7,823,544 +0.17(+2.52%)
Nov 01, 2024 6.790 7.330 6.450 6.740 5,066,558 -0.33(-4.67%)
Oct 31, 2024 7.480 7.490 6.360 7.070 8,999,133 -0.38(-5.10%)
Oct 30, 2024 8.010 9.580 7.300 7.450 16,786,422 -1.23(-14.17%)
Oct 29, 2024 9.530 9.800 8.400 8.680 19,764,712 -1.88(-17.80%)
Oct 28, 2024 11.88 12.20 10.08 10.56 29,971,802 -0.04(-0.38%)
Oct 25, 2024 9.190 10.74 9.150 10.60 30,681,240 +2.12(+25.00%)
Oct 24, 2024 12.50 12.90 8.380 8.480 35,121,992 -5.66(-40.03%)
Oct 23, 2024 14.10 14.60 12.65 14.14 43,815,432 +2.50(+21.48%)
Oct 22, 2024 9.300 13.37 9.030 11.64 64,659,728 +3.23(+38.41%)
Oct 21, 2024 6.880 8.440 6.530 8.410 6,638,202 +1.64(+24.22%)
Oct 18, 2024 7.190 7.650 6.460 6.770 5,295,375 -0.71(-9.49%)
Oct 17, 2024 6.950 7.680 6.130 7.480 10,678,479 +1.14(+17.98%)
Oct 16, 2024 6.210 6.620 5.800 6.340 8,897,264 +0.95(+17.63%)
Oct 15, 2024 5.360 7.990 5.240 5.390 43,728,656 +0.69(+14.68%)
Oct 14, 2024 4.600 4.780 4.420 4.700 2,031,191 +0.19(+4.21%)
Oct 11, 2024 3.990 4.680 3.850 4.510 2,484,739 +0.69(+18.06%)
Oct 10, 2024 3.570 3.990 3.530 3.820 1,019,559 +0.27(+7.61%)
Oct 09, 2024 3.860 3.900 3.540 3.550 378,918 -0.26(-6.82%)
Oct 08, 2024 3.700 3.960 3.590 3.810 611,531 +0.06(+1.60%)
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 3.500 176,766 +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%)
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.