Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Phunware, Inc. - Common Stock
(NQ:
PHUN
)
6.490
-0.400 (-5.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
0.7000
0.7310
0.6600
0.6750
611,986
-0.14(-16.67%)
Mar 30, 2020
0.7200
0.8700
0.7000
0.8100
797,774
+0.03(+3.65%)
Mar 27, 2020
0.9800
1.000
0.7700
0.7815
2,815,300
+0.00(+0.19%)
Mar 26, 2020
0.6900
0.7800
0.6400
0.7800
714,333
+0.07(+9.86%)
Mar 25, 2020
0.6800
0.7700
0.6400
0.7100
407,303
+0.03(+4.41%)
Mar 24, 2020
0.6779
0.6800
0.6400
0.6800
338,265
+0.05(+7.94%)
Mar 23, 2020
0.7000
0.7100
0.5900
0.6300
525,504
-0.09(-12.50%)
Mar 20, 2020
0.8674
0.8674
0.7200
0.7200
968,500
-0.16(-18.18%)
Mar 19, 2020
0.9900
1.070
0.7400
0.8800
2,232,467
+0.08(+10.00%)
Mar 18, 2020
0.6900
1.200
0.5800
0.8000
3,933,052
+0.10(+14.29%)
Mar 17, 2020
0.6600
0.7200
0.6200
0.7000
224,045
+0.05(+7.58%)
Mar 16, 2020
0.6800
0.6870
0.6300
0.6507
279,772
-0.07(-9.59%)
Mar 13, 2020
0.7100
0.8500
0.6500
0.7197
635,900
+0.03(+4.30%)
Mar 12, 2020
0.6500
0.8000
0.6000
0.6900
353,470
-0.13(-15.85%)
Mar 11, 2020
0.8200
0.8900
0.7500
0.8200
315,850
-0.06(-6.45%)
Mar 10, 2020
0.8715
0.9282
0.8300
0.8765
244,685
+0.03(+3.12%)
Mar 09, 2020
0.8800
0.9000
0.8300
0.8500
384,426
-0.07(-7.50%)
Mar 06, 2020
0.9500
0.9547
0.9000
0.9189
311,200
-0.06(-6.23%)
Mar 05, 2020
0.9800
1.080
0.9300
0.9800
525,109
+0.00(+0.16%)
Mar 04, 2020
0.9488
0.9821
0.9270
0.9784
335,390
+0.02(+2.46%)
Mar 03, 2020
1.030
1.040
0.9020
0.9549
718,179
-0.04(-3.55%)
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
.