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

5.810 +0.030 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 5.790 6.060 5.720 5.810 140,843 +0.03(+0.52%)
Jun 12, 2024 5.810 6.020 5.710 5.780 229,764 +0.03(+0.52%)
Jun 11, 2024 5.590 5.750 5.510 5.750 150,350 +0.09(+1.59%)
Jun 10, 2024 5.400 5.730 5.260 5.660 198,544 +0.25(+4.62%)
Jun 07, 2024 5.770 5.770 5.400 5.410 290,925 -0.29(-5.09%)
Jun 06, 2024 5.780 5.880 5.700 5.700 114,821 -0.18(-3.06%)
Jun 05, 2024 5.790 5.940 5.600 5.880 163,117 +0.02(+0.34%)
Jun 04, 2024 5.540 5.870 5.508 5.860 490,275 -0.48(-7.57%)
Jun 03, 2024 6.530 6.535 6.250 6.340 239,245 -0.15(-2.31%)
May 31, 2024 6.930 6.949 6.390 6.490 357,445 -0.40(-5.81%)
May 30, 2024 6.940 7.110 6.820 6.890 187,411 +0.01(+0.15%)
May 29, 2024 6.710 6.900 6.570 6.880 160,755 +0.05(+0.73%)
May 28, 2024 7.020 7.030 6.720 6.830 376,065 -0.06(-0.87%)
May 24, 2024 6.590 7.150 6.511 6.890 255,032 +0.34(+5.19%)
May 23, 2024 6.850 6.934 6.470 6.550 245,774 -0.29(-4.24%)
May 22, 2024 6.830 7.120 6.738 6.840 170,027 -0.03(-0.44%)
May 21, 2024 6.670 6.940 6.550 6.870 189,784 +0.21(+3.15%)
May 20, 2024 6.830 6.830 6.430 6.660 272,125 -0.27(-3.90%)
May 17, 2024 6.810 7.040 6.660 6.930 207,676 -0.11(-1.56%)
May 16, 2024 7.200 7.240 6.950 7.040 210,801 -0.24(-3.30%)
May 15, 2024 7.360 7.420 6.970 7.280 363,828 -0.21(-2.80%)
May 14, 2024 7.100 7.660 7.100 7.490 520,077 +0.41(+5.79%)
May 13, 2024 6.750 7.590 6.730 7.080 519,056 +0.33(+4.89%)
May 10, 2024 7.040 7.230 6.600 6.750 516,673 -0.66(-8.91%)
May 09, 2024 7.340 8.469 7.200 7.410 1,528,928 +0.27(+3.78%)
May 08, 2024 6.890 7.350 6.652 7.140 350,587 +0.25(+3.63%)
May 07, 2024 7.000 7.020 6.650 6.890 179,446 -0.03(-0.43%)
May 06, 2024 6.630 7.129 6.630 6.920 358,075 +0.26(+3.90%)
May 03, 2024 6.660 6.968 6.560 6.660 126,628 +0.01(+0.15%)
May 02, 2024 6.400 6.670 6.330 6.650 204,743 +0.32(+5.06%)
May 01, 2024 6.660 6.740 6.220 6.330 280,711 -0.27(-4.09%)
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.