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

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

2.515 -0.265 (-9.53%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 4, 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 (%)
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%)
Apr 01, 2025 2.940 3.060 2.850 3.000 128,886 +0.05(+1.69%)
Mar 31, 2025 2.990 2.990 2.820 2.950 228,647 +0.00(+0.00%)
Mar 28, 2025 3.060 3.087 2.880 2.950 243,822 -0.14(-4.53%)
Mar 27, 2025 3.130 3.190 3.055 3.090 148,432 -0.05(-1.59%)
Mar 26, 2025 3.250 3.250 3.060 3.140 329,568 -0.14(-4.27%)
Mar 25, 2025 3.080 3.540 3.080 3.280 1,021,327 +0.21(+6.84%)
Mar 24, 2025 3.030 3.100 2.975 3.070 276,005 +0.12(+4.07%)
Mar 21, 2025 2.900 2.998 2.830 2.950 286,598 +0.06(+2.08%)
Mar 20, 2025 2.970 2.991 2.880 2.890 186,014 -0.06(-2.03%)
Mar 19, 2025 2.880 3.020 2.870 2.950 337,389 +0.11(+3.87%)
Mar 18, 2025 2.930 2.950 2.840 2.840 255,688 -0.14(-4.70%)
Mar 17, 2025 2.840 3.025 2.840 2.980 262,411 +0.12(+4.20%)
Mar 14, 2025 2.830 2.930 2.790 2.860 229,354 +0.09(+3.25%)
Mar 13, 2025 2.930 2.950 2.740 2.770 247,061 -0.11(-3.82%)
Mar 12, 2025 2.860 2.990 2.845 2.880 286,184 +0.02(+0.70%)
Mar 11, 2025 2.830 2.910 2.790 2.860 262,392 +0.02(+0.88%)
Mar 10, 2025 3.050 3.110 2.780 2.835 396,966 -0.29(-9.42%)
Mar 07, 2025 3.000 3.150 2.960 3.130 416,498 +0.18(+6.10%)
Mar 06, 2025 3.000 3.040 2.910 2.950 295,781 -0.09(-2.96%)
Mar 05, 2025 2.940 3.119 2.870 3.040 447,972 +0.16(+5.56%)
Mar 04, 2025 2.810 2.950 2.700 2.880 582,503 +0.05(+1.77%)
Mar 03, 2025 3.140 3.190 2.820 2.830 509,180 -0.25(-8.12%)
Feb 28, 2025 3.110 3.160 3.020 3.080 374,841 -0.06(-1.91%)
Feb 27, 2025 3.280 3.400 3.135 3.140 262,658 -0.09(-2.79%)
Feb 26, 2025 3.260 3.350 3.205 3.230 349,655 +0.03(+0.94%)
Feb 25, 2025 3.300 3.400 3.140 3.200 634,452 -0.14(-4.19%)
Feb 24, 2025 3.540 3.575 3.330 3.340 424,602 -0.18(-5.11%)
Feb 21, 2025 3.760 3.840 3.500 3.520 462,066 -0.22(-5.88%)
Feb 20, 2025 3.800 3.851 3.660 3.740 326,205 -0.05(-1.32%)
Feb 19, 2025 3.820 3.910 3.780 3.790 450,816 -0.06(-1.56%)
Feb 18, 2025 3.880 3.980 3.810 3.850 297,762 -0.01(-0.26%)
Feb 14, 2025 3.890 4.030 3.830 3.860 395,132 -0.06(-1.40%)
Feb 13, 2025 3.730 3.960 3.710 3.915 459,509 +0.19(+5.24%)
Feb 12, 2025 3.590 3.740 3.560 3.720 382,053 +0.07(+1.92%)
Feb 11, 2025 3.810 3.830 3.620 3.650 447,911 -0.21(-5.44%)
Feb 10, 2025 3.800 3.940 3.800 3.860 421,130 +0.07(+1.85%)
Feb 07, 2025 3.870 3.996 3.771 3.790 436,670 -0.09(-2.32%)
Feb 06, 2025 3.940 4.040 3.860 3.880 583,612 -0.06(-1.52%)
Feb 05, 2025 3.920 3.980 3.850 3.940 393,158 +0.02(+0.51%)
Feb 04, 2025 3.850 3.941 3.810 3.920 349,398 +0.11(+2.89%)
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 and Conditions.