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, 2020 71.00 78.50 70.50 74.50 127,032 +1.50(+2.05%)
Jul 30, 2020 71.00 78.00 70.00 73.00 95,439 -1.00(-1.35%)
Jul 29, 2020 75.50 76.50 71.00 74.00 66,483 -2.50(-3.27%)
Jul 28, 2020 77.50 78.00 74.00 76.50 52,241 +0.00(+0.00%)
Jul 27, 2020 76.50 82.50 73.50 76.50 129,658 +1.00(+1.32%)
Jul 24, 2020 80.50 81.00 73.50 75.50 69,436 -3.00(-3.82%)
Jul 23, 2020 74.50 79.50 71.00 78.50 108,091 +4.50(+6.08%)
Jul 22, 2020 75.00 83.00 73.00 74.00 101,620 -1.50(-1.99%)
Jul 21, 2020 75.00 80.00 70.00 75.50 145,207 -1.00(-1.31%)
Jul 20, 2020 82.00 84.50 76.00 76.50 101,287 -7.50(-8.93%)
Jul 17, 2020 76.50 85.00 73.50 84.00 261,102 +9.50(+12.75%)
Jul 16, 2020 70.00 76.00 66.50 74.50 214,263 +2.50(+3.47%)
Jul 15, 2020 85.00 90.00 69.00 72.00 857,971 +7.50(+11.63%)
Jul 14, 2020 66.50 69.50 61.50 64.50 137,884 -0.50(-0.77%)
Jul 13, 2020 60.50 66.50 59.00 65.00 142,845 +4.00(+6.56%)
Jul 10, 2020 61.00 61.50 59.99 61.00 16,140 +0.00(+0.00%)
Jul 09, 2020 62.50 63.00 59.00 61.00 33,708 -0.50(-0.81%)
Jul 08, 2020 60.00 63.50 59.00 61.50 59,708 +1.50(+2.50%)
Jul 07, 2020 59.50 65.00 58.00 60.00 64,904 +0.50(+0.84%)
Jul 06, 2020 60.50 62.00 59.00 59.50 18,371 -1.50(-2.46%)
Jul 02, 2020 62.00 62.00 59.50 61.00 19,380 -1.00(-1.61%)
Jul 01, 2020 62.50 63.50 61.00 62.00 16,180 +0.50(+0.81%)
Jun 30, 2020 63.00 63.50 60.50 61.50 19,911 -2.50(-3.91%)
Jun 29, 2020 64.50 67.00 62.50 64.00 26,515 -3.00(-4.48%)
Jun 26, 2020 69.00 69.50 63.00 67.00 165,792 +5.50(+8.94%)
Jun 25, 2020 60.50 62.50 58.50 61.50 21,395 -0.50(-0.81%)
Jun 24, 2020 63.50 64.00 58.50 62.00 28,180 -2.50(-3.88%)
Jun 23, 2020 63.00 66.00 61.00 64.50 71,852 +4.50(+7.50%)
Jun 22, 2020 60.50 61.50 59.00 60.00 22,218 -0.50(-0.83%)
Jun 19, 2020 66.00 66.50 59.50 60.50 67,600 -3.00(-4.72%)
Jun 18, 2020 66.00 69.00 63.00 63.50 54,290 -3.00(-4.51%)
Jun 17, 2020 75.00 76.50 66.50 66.50 139,290 -18.00(-21.30%)
Jun 16, 2020 63.50 87.00 58.00 84.50 418,321 +27.50(+48.25%)
Jun 15, 2020 56.50 57.00 52.00 57.00 14,991 -1.00(-1.72%)
Jun 12, 2020 62.00 62.50 56.50 58.00 38,134 +0.00(+0.00%)
Jun 11, 2020 60.00 60.50 53.00 58.00 96,920 -5.00(-7.94%)
Jun 10, 2020 66.00 66.50 61.00 63.00 26,868 -5.00(-7.35%)
Jun 09, 2020 63.50 70.50 60.00 68.00 75,104 +5.50(+8.80%)
Jun 08, 2020 60.00 63.00 56.50 62.50 60,045 +2.00(+3.31%)
Jun 05, 2020 61.50 62.00 59.50 60.50 25,764 -1.50(-2.42%)
Jun 04, 2020 65.00 65.00 59.50 62.00 48,495 -2.00(-3.12%)
Jun 03, 2020 60.00 65.50 59.50 64.00 52,412 +2.50(+4.07%)
Jun 02, 2020 66.00 66.50 61.50 61.50 32,993 -1.50(-2.38%)
Jun 01, 2020 63.00 64.00 61.50 63.00 28,107 -1.50(-2.33%)
May 29, 2020 63.50 67.50 62.50 64.50 36,570 -2.50(-3.73%)
May 28, 2020 72.50 72.50 65.50 67.00 66,293 -3.00(-4.29%)
May 27, 2020 79.00 79.00 65.00 70.00 244,159 +8.00(+12.90%)
May 26, 2020 65.00 65.50 57.50 62.00 61,944 -2.50(-3.88%)
May 22, 2020 68.00 73.50 61.50 64.50 141,230 -2.00(-3.01%)
May 21, 2020 82.50 91.00 62.50 66.50 373,584 -12.00(-15.29%)
May 20, 2020 50.00 150.00 48.50 78.50 1,531,533 +45.02(+134.43%)
May 19, 2020 34.00 34.00 32.50 33.48 16,757 -0.52(-1.51%)
May 18, 2020 35.00 35.00 33.15 34.00 18,054 -1.50(-4.23%)
May 15, 2020 34.00 35.90 33.76 35.50 18,410 +1.36(+3.98%)
May 14, 2020 36.35 36.75 33.80 34.14 19,561 -0.36(-1.04%)
May 13, 2020 36.00 36.00 33.50 34.50 14,092 -0.50(-1.43%)
May 12, 2020 36.50 37.00 34.50 35.00 24,282 -0.88(-2.47%)
May 11, 2020 34.00 35.88 33.50 35.88 10,701 +1.94(+5.72%)
May 08, 2020 34.05 34.95 33.50 33.95 7,024 +0.45(+1.33%)
May 07, 2020 34.50 40.00 33.00 33.50 13,725 -0.63(-1.85%)
May 06, 2020 35.77 35.99 34.00 34.13 20,696 -2.37(-6.49%)
May 05, 2020 36.50 37.50 35.00 36.50 18,923 -4.00(-9.88%)
May 04, 2020 34.37 43.65 31.55 40.50 80,296 +6.81(+20.23%)
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.