Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.490 -0.400 (-5.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.270	1.350	1.250	1.290	1,828,500	-0.05(-3.73%)
May 28, 2020	1.450	1.450	1.310	1.340	3,314,657	-0.06(-4.29%)
May 27, 2020	1.580	1.580	1.300	1.400	12,207,977	+0.16(+12.90%)
May 26, 2020	1.300	1.310	1.150	1.240	3,097,207	-0.05(-3.88%)
May 22, 2020	1.360	1.470	1.230	1.290	7,061,500	-0.04(-3.01%)
May 21, 2020	1.650	1.820	1.250	1.330	18,679,248	-0.24(-15.29%)
May 20, 2020	1.000	3.000	0.9700	1.570	76,576,648	+0.90(+134.43%)
May 19, 2020	0.6800	0.6800	0.6500	0.6697	837,871	-0.01(-1.51%)
May 18, 2020	0.7000	0.7000	0.6630	0.6800	902,705	-0.03(-4.23%)
May 15, 2020	0.6800	0.7179	0.6752	0.7100	920,500	+0.03(+3.98%)
May 14, 2020	0.7270	0.7350	0.6760	0.6828	978,064	-0.01(-1.04%)
May 13, 2020	0.7200	0.7200	0.6700	0.6900	704,603	-0.01(-1.43%)
May 12, 2020	0.7300	0.7400	0.6900	0.7000	1,214,132	-0.02(-2.47%)
May 11, 2020	0.6800	0.7177	0.6700	0.7177	535,061	+0.04(+5.72%)
May 08, 2020	0.6809	0.6990	0.6700	0.6789	351,200	+0.01(+1.33%)
May 07, 2020	0.6900	0.8000	0.6600	0.6700	686,283	-0.01(-1.85%)
May 06, 2020	0.7154	0.7199	0.6800	0.6826	1,034,825	-0.05(-6.49%)
May 05, 2020	0.7300	0.7500	0.7000	0.7300	946,151	-0.08(-9.88%)
May 04, 2020	0.6873	0.8730	0.6311	0.8100	4,014,831	+0.14(+20.23%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

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

Historical Prices