Indicators

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

5.410 -0.290 (-5.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.470	1.500	1.390	1.470	1,602,964	+0.00(+0.00%)
Jul 28, 2022	1.510	1.511	1.420	1.470	1,410,418	-0.05(-3.29%)
Jul 27, 2022	1.440	1.520	1.420	1.520	868,958	+0.09(+6.29%)
Jul 26, 2022	1.520	1.525	1.400	1.430	1,957,539	-0.14(-8.92%)
Jul 25, 2022	1.510	1.620	1.480	1.570	1,984,790	+0.00(+0.00%)
Jul 22, 2022	1.720	1.740	1.500	1.570	3,959,551	-0.19(-10.80%)
Jul 21, 2022	1.410	1.890	1.400	1.760	17,318,532	+0.35(+24.82%)
Jul 20, 2022	1.380	1.430	1.365	1.410	1,555,017	+0.01(+0.71%)
Jul 19, 2022	1.350	1.400	1.341	1.400	1,919,143	+0.04(+2.94%)
Jul 18, 2022	1.250	1.380	1.240	1.360	2,928,408	+0.11(+8.80%)
Jul 15, 2022	1.290	1.330	1.220	1.250	3,073,436	-0.03(-2.34%)
Jul 14, 2022	1.270	1.325	1.210	1.280	3,465,550	-0.02(-1.54%)
Jul 13, 2022	1.280	1.350	1.260	1.300	2,358,708	-0.09(-6.47%)
Jul 12, 2022	1.270	1.420	1.270	1.390	7,685,329	+0.01(+0.72%)
Jul 11, 2022	1.480	1.540	1.300	1.380	36,542,816	+0.16(+13.11%)
Jul 08, 2022	1.140	1.290	1.110	1.220	5,310,107	+0.07(+6.09%)
Jul 07, 2022	1.080	1.160	1.070	1.150	1,213,538	+0.08(+7.48%)
Jul 06, 2022	1.090	1.100	1.060	1.070	417,835	-0.03(-2.73%)
Jul 05, 2022	1.050	1.130	1.027	1.100	1,221,609	+0.05(+4.76%)

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.