Skip to main content

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

4.590 +0.120 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 4.560 4.790 4.480 4.590 1,173,462 +0.12(+2.68%)
Dec 05, 2024 4.600 4.670 4.393 4.470 1,109,858 -0.11(-2.40%)
Dec 04, 2024 4.350 4.740 4.350 4.580 1,627,727 +0.23(+5.29%)
Dec 03, 2024 4.400 4.470 4.230 4.350 1,318,426 -0.07(-1.58%)
Dec 02, 2024 4.650 4.750 4.400 4.420 1,312,410 -0.22(-4.74%)
Nov 29, 2024 4.340 4.700 4.310 4.640 1,067,960 +0.23(+5.22%)
Nov 27, 2024 4.350 4.550 4.330 4.410 811,925 +0.03(+0.68%)
Nov 26, 2024 4.650 4.650 4.310 4.380 1,437,927 -0.32(-6.81%)
Nov 25, 2024 5.020 5.120 4.675 4.700 2,124,759 -0.18(-3.69%)
Nov 22, 2024 4.420 5.350 4.420 4.880 3,418,408 +0.48(+10.91%)
Nov 21, 2024 4.760 4.860 4.380 4.400 1,854,225 -0.36(-7.56%)
Nov 20, 2024 4.510 4.890 4.490 4.760 1,437,307 +0.25(+5.54%)
Nov 19, 2024 4.500 4.680 4.445 4.510 1,185,858 -0.25(-5.25%)
Nov 18, 2024 4.090 4.880 4.080 4.760 3,215,739 +0.30(+6.85%)
Nov 15, 2024 4.880 4.899 4.400 4.455 2,405,914 -0.47(-9.63%)
Nov 14, 2024 4.840 5.080 4.640 4.930 2,530,270 -0.07(-1.40%)
Nov 13, 2024 5.270 5.450 4.960 5.000 2,261,496 -0.34(-6.37%)
Nov 12, 2024 5.620 5.700 4.990 5.340 4,500,053 -0.65(-10.85%)
Nov 11, 2024 5.960 6.080 5.490 5.990 4,275,017 +0.39(+6.96%)
Nov 08, 2024 5.860 6.420 5.500 5.600 7,238,224 -0.82(-12.77%)
Nov 07, 2024 6.700 6.835 6.100 6.420 5,904,690 -1.01(-13.59%)
Nov 06, 2024 7.680 7.880 6.520 7.430 20,185,252 +1.06(+16.64%)
Nov 05, 2024 7.360 7.420 6.155 6.370 11,628,523 -0.54(-7.81%)
Nov 04, 2024 6.140 7.240 6.060 6.910 7,823,544 +0.17(+2.52%)
Nov 01, 2024 6.790 7.330 6.450 6.740 5,066,558 -0.33(-4.67%)
Oct 31, 2024 7.480 7.490 6.360 7.070 8,999,133 -0.38(-5.10%)
Oct 30, 2024 8.010 9.580 7.300 7.450 16,786,422 -1.23(-14.17%)
Oct 29, 2024 9.530 9.800 8.400 8.680 19,764,712 -1.88(-17.80%)
Oct 28, 2024 11.88 12.20 10.08 10.56 29,971,802 -0.04(-0.38%)
Oct 25, 2024 9.190 10.74 9.150 10.60 30,681,240 +2.12(+25.00%)
Oct 24, 2024 12.50 12.90 8.380 8.480 35,141,152 -5.66(-40.03%)
Oct 23, 2024 14.10 14.60 12.65 14.14 43,835,472 +2.50(+21.48%)
Oct 22, 2024 9.300 13.37 9.030 11.64 64,659,716 +3.23(+38.41%)
Oct 21, 2024 6.880 8.440 6.530 8.410 6,638,202 +1.64(+24.22%)
Oct 18, 2024 7.190 7.650 6.460 6.770 5,295,375 -0.71(-9.49%)
Oct 17, 2024 6.950 7.680 6.130 7.480 10,678,479 +1.14(+17.98%)
Oct 16, 2024 6.210 6.620 5.800 6.340 8,897,264 +0.95(+17.63%)
Oct 15, 2024 5.360 7.990 5.240 5.390 43,728,656 +0.69(+14.68%)
Oct 14, 2024 4.600 4.780 4.420 4.700 2,031,191 +0.19(+4.21%)
Oct 11, 2024 3.990 4.680 3.850 4.510 2,484,739 +0.69(+18.06%)
Oct 10, 2024 3.570 3.990 3.530 3.820 1,019,559 +0.27(+7.61%)
Oct 09, 2024 3.860 3.900 3.540 3.550 378,918 -0.26(-6.82%)
Oct 08, 2024 3.700 3.960 3.590 3.810 611,531 +0.06(+1.60%)
Oct 07, 2024 3.570 3.830 3.530 3.750 611,197 +0.25(+7.14%)
Oct 04, 2024 3.410 3.500 3.370 3.500 177,499 +0.10(+2.94%)
Oct 03, 2024 3.340 3.470 3.330 3.400 149,050 +0.04(+1.19%)
Oct 02, 2024 3.310 3.380 3.210 3.360 122,403 +0.02(+0.60%)
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.