Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.970 -0.010 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.980 3.030 2.919 2.970 144,933 -0.01(-0.34%)
May 29, 2025 3.080 3.080 2.970 2.980 97,052 -0.05(-1.65%)
May 28, 2025 3.110 3.136 3.030 3.030 113,932 -0.12(-3.81%)
May 27, 2025 3.110 3.180 3.030 3.150 290,564 +0.10(+3.28%)
May 23, 2025 3.050 3.100 3.020 3.050 148,191 -0.08(-2.56%)
May 22, 2025 2.900 3.150 2.856 3.130 290,428 +0.25(+8.68%)
May 21, 2025 3.000 3.090 2.870 2.880 264,520 -0.19(-6.19%)
May 20, 2025 3.060 3.097 3.030 3.070 143,664 +0.02(+0.66%)
May 19, 2025 3.060 3.110 3.000 3.050 124,607 -0.08(-2.56%)
May 16, 2025 3.020 3.150 3.020 3.130 280,783 +0.10(+3.30%)
May 15, 2025 3.120 3.150 2.970 3.030 237,675 -0.08(-2.57%)
May 14, 2025 3.150 3.180 3.080 3.110 181,699 -0.03(-0.96%)
May 13, 2025 3.010 3.190 3.000 3.140 351,434 +0.02(+0.64%)
May 12, 2025 3.130 3.180 3.040 3.120 298,437 +0.09(+2.97%)
May 09, 2025 3.040 3.100 2.970 3.030 217,694 +0.02(+0.66%)
May 08, 2025 2.880 3.050 2.872 3.010 191,063 +0.15(+5.24%)
May 07, 2025 2.880 2.900 2.810 2.860 61,616 +0.00(+0.00%)
May 06, 2025 2.850 2.880 2.807 2.860 79,491 -0.03(-1.04%)
May 05, 2025 2.990 2.990 2.820 2.890 144,281 -0.12(-3.99%)
May 02, 2025 3.000 3.070 2.960 3.010 177,751 +0.04(+1.35%)
May 01, 2025 2.940 3.030 2.940 2.970 123,517 +0.06(+2.06%)
Apr 30, 2025 2.910 2.920 2.810 2.910 174,026 -0.03(-1.02%)
Apr 29, 2025 2.980 3.039 2.900 2.940 108,008 -0.03(-1.01%)
Apr 28, 2025 2.950 3.030 2.890 2.970 137,546 -0.02(-0.67%)
Apr 25, 2025 2.980 3.028 2.940 2.990 158,112 +0.01(+0.34%)
Apr 24, 2025 2.910 3.040 2.850 2.980 172,334 +0.06(+2.05%)
Apr 23, 2025 2.800 2.970 2.780 2.920 320,694 +0.19(+6.96%)
Apr 22, 2025 2.580 2.770 2.521 2.730 236,954 +0.21(+8.33%)
Apr 21, 2025 2.540 2.570 2.490 2.520 112,807 -0.05(-1.95%)
Apr 17, 2025 2.480 2.600 2.465 2.570 133,776 +0.06(+2.39%)
Apr 16, 2025 2.580 2.600 2.440 2.510 136,078 -0.09(-3.46%)
Apr 15, 2025 2.670 2.690 2.580 2.600 115,771 -0.05(-1.89%)
Apr 14, 2025 2.650 2.680 2.570 2.650 155,290 +0.04(+1.53%)
Apr 11, 2025 2.590 2.620 2.490 2.610 160,029 +0.07(+2.76%)
Apr 10, 2025 2.590 2.640 2.500 2.540 177,170 -0.16(-5.93%)
Apr 09, 2025 2.390 2.750 2.380 2.700 391,179 +0.31(+12.97%)
Apr 08, 2025 2.550 2.650 2.340 2.390 326,943 -0.01(-0.42%)
Apr 07, 2025 2.390 2.520 2.220 2.400 412,765 -0.15(-5.88%)
Apr 04, 2025 2.680 2.730 2.450 2.550 511,046 -0.23(-8.27%)
Apr 03, 2025 2.750 2.835 2.750 2.780 223,682 -0.18(-6.08%)
Apr 02, 2025 2.950 3.040 2.920 2.960 254,279 -0.04(-1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.