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
)
5.780
+0.030 (+0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 28, 2024
9.620
9.690
8.880
8.960
682,403
-0.74(-7.63%)
Mar 27, 2024
9.640
9.960
9.350
9.700
658,594
+0.08(+0.83%)
Mar 26, 2024
10.40
10.76
8.770
9.620
2,867,376
-0.40(-3.99%)
Mar 25, 2024
9.600
10.46
9.570
10.02
2,075,839
+0.51(+5.36%)
Mar 22, 2024
9.860
10.36
9.510
9.510
720,276
-0.50(-5.00%)
Mar 21, 2024
10.50
10.57
9.410
10.01
829,144
-0.32(-3.10%)
Mar 20, 2024
10.01
11.21
9.925
10.33
1,544,908
+0.31(+3.09%)
Mar 19, 2024
10.00
10.35
9.300
10.02
506,973
-0.44(-4.21%)
Mar 18, 2024
10.43
10.69
10.02
10.46
629,359
-0.13(-1.23%)
Mar 15, 2024
8.730
10.72
8.620
10.59
1,929,532
+1.82(+20.75%)
Mar 14, 2024
9.040
9.160
8.200
8.770
803,076
-0.43(-4.67%)
Mar 13, 2024
9.900
10.30
8.820
9.200
1,163,498
-1.20(-11.54%)
Mar 12, 2024
10.40
10.49
9.350
10.40
983,267
-0.02(-0.19%)
Mar 11, 2024
10.15
11.08
10.04
10.42
1,129,751
-0.06(-0.57%)
Mar 08, 2024
10.80
11.25
9.900
10.48
1,282,570
-0.41(-3.76%)
Mar 07, 2024
10.55
12.08
10.31
10.89
4,915,194
+0.62(+6.04%)
Mar 06, 2024
13.33
13.70
10.15
10.27
6,384,073
-4.45(-30.23%)
Mar 05, 2024
15.99
17.99
13.06
14.72
26,067,272
+2.31(+18.61%)
Mar 04, 2024
8.520
16.89
8.515
12.41
69,094,368
+5.33(+75.28%)
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
.