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 (%)
Apr 30, 2024
6.720
6.974
6.500
6.600
332,482
-0.16(-2.37%)
Apr 29, 2024
6.450
6.870
6.330
6.760
397,749
+0.38(+5.96%)
Apr 26, 2024
6.200
6.700
6.150
6.380
533,044
+0.24(+3.91%)
Apr 25, 2024
6.230
6.390
6.000
6.140
419,103
-0.14(-2.23%)
Apr 24, 2024
6.230
6.540
6.050
6.280
518,195
+0.12(+1.95%)
Apr 23, 2024
6.120
6.550
6.111
6.160
273,594
-0.04(-0.65%)
Apr 22, 2024
6.450
6.598
6.010
6.200
281,313
-0.10(-1.59%)
Apr 19, 2024
6.910
7.040
6.300
6.300
481,882
-0.54(-7.89%)
Apr 18, 2024
6.050
7.090
5.950
6.840
881,407
+0.84(+14.00%)
Apr 17, 2024
6.410
6.478
6.000
6.000
418,912
-0.38(-5.96%)
Apr 16, 2024
6.300
6.530
5.830
6.380
451,296
-0.09(-1.39%)
Apr 15, 2024
7.100
7.130
6.470
6.470
329,566
-0.80(-11.00%)
Apr 12, 2024
7.360
7.550
7.010
7.270
249,292
-0.31(-4.09%)
Apr 11, 2024
7.590
7.758
7.260
7.580
174,640
-0.04(-0.52%)
Apr 10, 2024
7.590
7.820
7.400
7.620
213,620
-0.25(-3.18%)
Apr 09, 2024
7.590
8.070
7.467
7.870
196,214
+0.27(+3.55%)
Apr 08, 2024
7.600
7.730
7.210
7.600
289,228
+0.00(+0.00%)
Apr 05, 2024
7.800
7.910
7.500
7.600
303,464
-0.22(-2.81%)
Apr 04, 2024
8.120
8.335
7.820
7.820
331,280
-0.30(-3.69%)
Apr 03, 2024
8.200
8.404
7.800
8.120
355,638
-0.15(-1.81%)
Apr 02, 2024
8.430
8.490
8.120
8.270
386,780
-0.25(-2.93%)
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
.