Skip to main content

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

4.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 4.840 4.980 4.640 4.640 440,897 -0.32(-6.45%)
Jul 23, 2024 5.160 5.160 4.940 4.960 356,824 -0.25(-4.80%)
Jul 22, 2024 5.090 5.230 4.900 5.210 492,900 +0.20(+3.99%)
Jul 19, 2024 5.100 5.160 4.720 5.010 814,642 -0.08(-1.57%)
Jul 18, 2024 5.260 5.290 5.030 5.090 846,382 -0.12(-2.30%)
Jul 17, 2024 5.250 5.430 5.170 5.210 1,092,151 -0.15(-2.80%)
Jul 16, 2024 5.600 5.620 5.250 5.360 2,222,804 -0.52(-8.92%)
Jul 15, 2024 7.490 7.490 5.840 5.885 12,972,418 +0.05(+0.94%)
Jul 12, 2024 5.820 5.905 5.550 5.830 336,256 +0.02(+0.34%)
Jul 11, 2024 5.640 5.940 5.640 5.810 281,389 +0.17(+3.01%)
Jul 10, 2024 5.640 5.900 5.580 5.640 149,638 -0.06(-1.05%)
Jul 09, 2024 5.750 5.800 5.530 5.700 173,518 -0.04(-0.70%)
Jul 08, 2024 5.440 5.740 5.340 5.740 229,956 +0.31(+5.71%)
Jul 05, 2024 5.290 5.540 5.132 5.430 213,221 +0.07(+1.31%)
Jul 03, 2024 5.240 5.430 5.200 5.360 142,638 +0.09(+1.71%)
Jul 02, 2024 5.410 5.410 5.100 5.270 235,786 -0.11(-2.04%)
Jul 01, 2024 5.530 5.645 5.250 5.380 453,340 -0.11(-2.00%)
Jun 28, 2024 6.380 6.419 5.352 5.490 1,349,270 -0.81(-12.86%)
Jun 27, 2024 6.860 6.950 5.930 6.300 2,642,692 +0.16(+2.61%)
Jun 26, 2024 5.700 6.180 5.610 6.140 266,769 +0.44(+7.72%)
Jun 25, 2024 5.600 5.890 5.461 5.700 212,803 +0.23(+4.20%)
Jun 24, 2024 5.230 5.700 5.220 5.470 373,919 +0.30(+5.80%)
Jun 21, 2024 5.070 5.200 5.030 5.170 102,287 +0.08(+1.57%)
Jun 20, 2024 5.390 5.500 5.080 5.090 133,988 -0.39(-7.12%)
Jun 18, 2024 5.600 5.740 5.470 5.480 113,366 -0.15(-2.66%)
Jun 17, 2024 5.510 5.750 5.470 5.630 110,094 +0.08(+1.44%)
Jun 14, 2024 5.740 5.850 5.510 5.550 101,661 -0.26(-4.48%)
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 7.140 352,083 +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%)
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.