Indicators

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

6.930 -0.110 (-1.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.870	8.115	7.030	7.040	996,434	-1.18(-14.36%)
Feb 28, 2024	8.280	8.580	7.420	8.220	972,748	-0.07(-0.84%)
Feb 27, 2024	8.980	9.980	7.550	8.290	1,731,374	+8.11(+4610.23%)
Feb 26, 2024	0.1750	0.2050	0.1475	0.1760	87,758,592	-0.01(-7.12%)
Feb 23, 2024	0.1901	0.2026	0.1715	0.1895	119,699,016	-0.06(-25.07%)
Feb 22, 2024	0.2658	0.2711	0.2401	0.2529	39,171,908	-0.01(-4.31%)
Feb 21, 2024	0.2802	0.2827	0.2629	0.2643	31,437,682	-0.03(-8.96%)
Feb 20, 2024	0.2870	0.2949	0.2700	0.2903	31,573,176	-0.01(-2.91%)
Feb 16, 2024	0.3020	0.3050	0.2895	0.2990	36,449,144	-0.01(-2.48%)
Feb 15, 2024	0.3320	0.3400	0.2955	0.3066	86,043,184	+0.00(+1.59%)
Feb 14, 2024	0.3167	0.3220	0.2951	0.3018	38,332,288	+0.01(+4.79%)
Feb 13, 2024	0.3100	0.3100	0.2819	0.2880	49,834,688	-0.03(-9.86%)
Feb 12, 2024	0.3364	0.3369	0.3065	0.3195	48,363,336	-0.02(-5.02%)
Feb 09, 2024	0.3692	0.3692	0.3300	0.3364	63,326,360	-0.03(-9.18%)
Feb 08, 2024	0.3191	0.3803	0.3167	0.3704	109,822,632	+0.03(+9.46%)
Feb 07, 2024	0.3280	0.3470	0.3100	0.3384	151,380,432	-0.06(-14.50%)
Feb 06, 2024	0.4189	0.4344	0.3650	0.3958	123,904,240	-0.01(-3.46%)
Feb 05, 2024	0.3500	0.4247	0.3500	0.4100	258,876,352	+0.07(+19.92%)
Feb 02, 2024	0.3530	0.3559	0.3252	0.3419	62,858,524	-0.00(-0.93%)

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.