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

7.070 -0.380 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 84.00 93.00 82.50 85.50 13,064 +6.50(+8.23%)
Jul 30, 2019 82.00 83.50 79.00 79.00 4,198 -4.50(-5.39%)
Jul 29, 2019 88.00 88.50 82.50 83.50 4,712 -3.50(-4.02%)
Jul 26, 2019 85.00 91.00 85.00 87.00 4,318 +2.00(+2.35%)
Jul 25, 2019 91.50 92.00 83.00 85.00 9,226 -7.50(-8.11%)
Jul 24, 2019 84.50 94.00 81.50 92.50 10,466 +7.00(+8.19%)
Jul 23, 2019 92.50 95.50 84.00 85.50 16,088 -6.50(-7.07%)
Jul 22, 2019 100.50 102.50 91.00 92.00 17,501 -8.50(-8.46%)
Jul 19, 2019 103.00 105.00 97.75 100.50 14,740 -1.50(-1.47%)
Jul 18, 2019 102.50 106.50 101.00 102.00 11,213 -2.50(-2.39%)
Jul 17, 2019 115.50 117.00 100.00 104.50 22,960 -14.50(-12.18%)
Jul 16, 2019 104.00 120.50 103.00 119.00 30,852 +15.00(+14.42%)
Jul 15, 2019 103.00 106.00 99.50 104.00 14,149 +2.00(+1.96%)
Jul 12, 2019 103.50 107.50 99.00 102.00 23,796 -4.00(-3.77%)
Jul 11, 2019 101.50 109.00 98.50 106.00 21,540 +2.50(+2.42%)
Jul 10, 2019 106.00 111.50 102.50 103.50 24,359 -9.00(-8.00%)
Jul 09, 2019 102.50 115.00 95.00 112.50 46,163 +10.00(+9.76%)
Jul 08, 2019 115.00 119.00 100.50 102.50 43,151 -6.50(-5.96%)
Jul 05, 2019 120.00 120.00 105.50 109.00 28,214 -12.00(-9.92%)
Jul 03, 2019 131.00 132.50 120.00 121.00 24,016 -13.00(-9.70%)
Jul 02, 2019 143.00 147.00 130.00 134.00 22,065 -10.00(-6.94%)
Jul 01, 2019 154.00 154.50 140.00 144.00 21,398 -11.50(-7.40%)
Jun 28, 2019 142.00 193.00 134.53 155.50 109,304 +26.00(+20.08%)
Jun 27, 2019 143.00 146.50 127.50 129.50 15,112 -17.00(-11.60%)
Jun 26, 2019 162.50 169.50 140.00 146.50 18,204 -17.50(-10.67%)
Jun 25, 2019 179.50 194.50 161.50 164.00 44,430 +4.50(+2.82%)
Jun 24, 2019 181.00 182.50 157.50 159.50 6,588 -21.00(-11.63%)
Jun 21, 2019 182.50 198.50 178.00 180.50 6,584 +0.00(+0.00%)
Jun 20, 2019 180.00 275.00 178.50 180.50 53,529 +5.00(+2.85%)
Jun 19, 2019 190.50 192.50 175.00 175.50 5,018 -15.00(-7.87%)
Jun 18, 2019 196.00 204.00 190.00 190.50 3,993 -5.50(-2.81%)
Jun 17, 2019 210.50 218.00 192.00 196.00 3,333 -14.00(-6.67%)
Jun 14, 2019 217.50 225.00 206.50 210.00 3,162 -7.50(-3.45%)
Jun 13, 2019 219.00 222.00 214.00 217.50 1,501 -2.00(-0.91%)
Jun 12, 2019 214.50 225.00 212.94 219.50 3,130 +5.00(+2.33%)
Jun 11, 2019 219.00 229.50 210.50 214.50 3,205 -6.50(-2.94%)
Jun 10, 2019 213.50 250.00 210.00 221.00 9,337 +9.00(+4.25%)
Jun 07, 2019 208.50 216.00 206.86 212.00 2,072 +4.00(+1.92%)
Jun 06, 2019 221.50 225.00 207.50 208.00 2,921 -13.00(-5.88%)
Jun 05, 2019 229.50 232.00 218.00 221.00 3,068 -6.50(-2.86%)
Jun 04, 2019 230.00 238.98 222.56 227.50 3,436 -1.00(-0.44%)
Jun 03, 2019 242.00 244.50 228.50 228.50 2,250 -13.00(-5.38%)
May 31, 2019 245.00 249.50 238.00 241.50 2,006 -8.50(-3.40%)
May 30, 2019 251.50 259.50 246.50 250.00 6,102 +2.50(+1.01%)
May 29, 2019 240.00 250.00 235.50 247.50 2,672 +2.50(+1.02%)
May 28, 2019 250.50 252.50 240.00 245.00 1,755 -6.00(-2.39%)
May 24, 2019 256.50 262.00 237.50 251.00 6,684 -2.00(-0.79%)
May 23, 2019 258.50 258.50 249.50 253.00 4,998 -5.50(-2.13%)
May 22, 2019 278.00 280.00 257.50 258.50 5,709 -20.50(-7.35%)
May 21, 2019 299.50 299.50 275.00 279.00 3,559 -2.00(-0.71%)
May 20, 2019 297.50 304.50 277.50 281.00 3,533 -20.00(-6.64%)
May 17, 2019 340.50 344.32 295.00 301.00 9,448 -44.00(-12.75%)
May 16, 2019 372.50 379.00 337.50 345.00 4,620 -21.50(-5.87%)
May 15, 2019 370.00 387.00 365.50 366.50 3,235 -16.00(-4.18%)
May 14, 2019 365.00 382.50 362.50 382.50 2,320 +20.00(+5.52%)
May 13, 2019 360.50 365.00 350.00 362.50 2,434 -11.50(-3.07%)
May 10, 2019 358.00 383.50 356.50 374.00 3,794 +19.00(+5.35%)
May 09, 2019 359.00 368.00 345.00 355.00 3,067 -12.00(-3.27%)
May 08, 2019 380.00 384.00 357.50 367.00 4,290 -12.00(-3.17%)
May 07, 2019 391.50 400.00 377.50 379.00 3,091 -3.50(-0.92%)
May 06, 2019 391.00 409.50 382.50 382.50 5,026 -32.00(-7.72%)
May 03, 2019 411.50 425.00 399.00 414.50 5,360 +5.50(+1.34%)
May 02, 2019 417.50 420.00 395.00 409.00 4,862 -12.50(-2.97%)
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.