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

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

3.890 +0.040 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.720 4.020 3.718 3.890 1,255,369 -0.04(-1.02%)
Dec 19, 2024 4.140 4.192 3.800 3.930 1,215,271 -0.18(-4.38%)
Dec 18, 2024 4.390 4.440 4.080 4.110 1,643,161 -0.27(-6.16%)
Dec 17, 2024 4.280 4.415 4.260 4.380 839,165 +0.05(+1.15%)
Dec 16, 2024 4.280 4.435 4.170 4.330 1,152,946 +0.07(+1.52%)
Dec 13, 2024 4.480 4.525 4.260 4.265 1,079,337 -0.19(-4.16%)
Dec 12, 2024 4.390 4.780 4.350 4.450 2,653,514 +0.06(+1.37%)
Dec 11, 2024 4.440 4.580 4.330 4.390 1,044,135 -0.07(-1.57%)
Dec 10, 2024 4.570 4.590 4.423 4.460 932,936 -0.17(-3.67%)
Dec 09, 2024 4.700 4.970 4.595 4.630 1,560,873 +0.04(+0.87%)
Dec 06, 2024 4.560 4.790 4.480 4.590 1,180,383 +0.12(+2.68%)
Dec 05, 2024 4.600 4.670 4.393 4.470 1,109,474 -0.11(-2.40%)
Dec 04, 2024 4.350 4.740 4.350 4.580 1,627,727 +0.23(+5.29%)
Dec 03, 2024 4.400 4.470 4.230 4.350 1,318,426 -0.07(-1.58%)
Dec 02, 2024 4.650 4.750 4.400 4.420 1,312,410 -0.22(-4.74%)
Nov 29, 2024 4.340 4.700 4.310 4.640 1,067,960 +0.23(+5.22%)
Nov 27, 2024 4.350 4.550 4.330 4.410 811,925 +0.03(+0.68%)
Nov 26, 2024 4.650 4.650 4.310 4.380 1,437,927 -0.32(-6.81%)
Nov 25, 2024 5.020 5.120 4.675 4.700 2,124,759 -0.18(-3.69%)
Nov 22, 2024 4.420 5.350 4.420 4.880 3,418,408 +0.48(+10.91%)
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%)
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 and Conditions.