Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.750 -0.660 (-8.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Oct 31, 2022 1.170 1.240 1.160 1.170 1,482,812 +0.01(+0.86%)
Oct 28, 2022 1.120 1.160 1.084 1.160 1,310,346 +0.04(+3.57%)
Oct 27, 2022 1.110 1.120 1.070 1.120 1,073,268 +0.05(+4.67%)
Oct 26, 2022 1.070 1.120 1.060 1.070 1,647,889 +0.01(+0.94%)
Oct 25, 2022 1.030 1.090 1.020 1.060 1,666,931 -0.02(-1.85%)
Oct 24, 2022 1.040 1.100 1.000 1.080 2,698,114 -0.01(-0.92%)
Oct 21, 2022 1.050 1.110 1.040 1.090 936,535 +0.03(+2.83%)
Oct 20, 2022 1.070 1.100 1.050 1.060 818,689 -0.01(-0.93%)
Oct 19, 2022 1.100 1.110 1.070 1.070 657,865 -0.04(-3.60%)
Oct 18, 2022 1.130 1.130 1.080 1.110 1,480,775 +0.01(+0.91%)
Oct 17, 2022 1.120 1.139 1.090 1.100 855,141 +0.02(+1.85%)
Oct 14, 2022 1.160 1.180 1.050 1.080 2,598,892 -0.09(-7.69%)
Oct 13, 2022 1.150 1.360 1.130 1.170 8,732,474 +0.01(+0.86%)
Oct 12, 2022 1.130 1.180 1.110 1.160 915,953 +0.02(+1.75%)
Oct 11, 2022 1.120 1.170 1.100 1.140 700,010 +0.00(+0.00%)
Oct 10, 2022 1.190 1.190 1.120 1.140 771,296 -0.01(-0.87%)
Oct 07, 2022 1.230 1.234 1.150 1.150 975,705 -0.07(-5.74%)
Oct 06, 2022 1.200 1.280 1.200 1.220 1,042,609 +0.00(+0.00%)
Oct 05, 2022 1.210 1.230 1.140 1.220 1,241,898 +0.01(+0.83%)
Oct 04, 2022 1.190 1.230 1.180 1.210 1,262,553 +0.04(+3.42%)
Oct 03, 2022 1.190 1.220 1.130 1.170 1,369,665 -0.01(-0.85%)
Sep 30, 2022 1.170 1.220 1.160 1.180 1,011,782 +0.00(+0.00%)
Sep 29, 2022 1.240 1.275 1.150 1.180 1,870,744 -0.05(-4.07%)
Sep 28, 2022 1.190 1.320 1.180 1.230 1,875,963 +0.04(+3.36%)
Sep 27, 2022 1.110 1.280 1.100 1.190 3,313,261 +0.12(+11.21%)
Sep 26, 2022 1.220 1.230 1.070 1.070 3,278,841 -0.12(-10.08%)
Sep 23, 2022 1.180 1.230 1.120 1.190 2,058,821 +0.04(+3.48%)
Sep 22, 2022 1.310 1.330 1.140 1.150 3,721,390 -0.14(-10.85%)
Sep 21, 2022 1.530 1.540 1.250 1.290 6,051,342 -0.33(-20.37%)
Sep 20, 2022 1.750 1.790 1.610 1.620 1,746,270 -0.18(-10.00%)
Sep 19, 2022 1.830 1.840 1.730 1.800 1,860,297 -0.03(-1.64%)
Sep 16, 2022 1.720 1.860 1.690 1.830 2,779,598 +0.06(+3.39%)
Sep 15, 2022 1.910 1.960 1.640 1.770 4,803,026 -0.08(-4.32%)
Sep 14, 2022 1.560 1.890 1.530 1.850 13,129,571 +0.22(+13.50%)
Sep 13, 2022 1.420 1.700 1.400 1.630 7,496,584 +0.22(+15.60%)
Sep 12, 2022 1.390 1.430 1.370 1.410 446,793 +0.01(+0.71%)
Sep 09, 2022 1.410 1.440 1.380 1.400 697,875 +0.02(+1.45%)
Sep 08, 2022 1.310 1.410 1.310 1.380 793,603 +0.05(+3.76%)
Sep 07, 2022 1.350 1.380 1.310 1.330 765,839 -0.04(-2.92%)
Sep 06, 2022 1.270 1.380 1.240 1.370 1,856,069 +0.04(+3.01%)
Sep 02, 2022 1.290 1.350 1.264 1.330 508,463 +0.02(+1.53%)
Sep 01, 2022 1.320 1.320 1.260 1.310 503,918 -0.02(-1.50%)
Aug 31, 2022 1.320 1.370 1.290 1.330 832,022 -0.01(-0.75%)
Aug 30, 2022 1.340 1.360 1.280 1.340 483,214 -0.01(-0.74%)
Aug 29, 2022 1.310 1.388 1.290 1.350 1,304,926 +0.04(+3.05%)
Aug 26, 2022 1.370 1.380 1.300 1.310 633,755 -0.06(-4.38%)
Aug 25, 2022 1.390 1.405 1.350 1.370 671,926 -0.02(-1.44%)
Aug 24, 2022 1.390 1.420 1.360 1.390 869,689 +0.02(+1.46%)
Aug 23, 2022 1.370 1.440 1.360 1.370 803,922 -0.01(-0.72%)
Aug 22, 2022 1.350 1.399 1.330 1.380 1,450,411 +0.00(+0.00%)
Aug 19, 2022 1.490 1.490 1.370 1.380 1,705,672 -0.14(-9.21%)
Aug 18, 2022 1.640 1.640 1.510 1.520 1,661,650 -0.10(-6.17%)
Aug 17, 2022 1.700 1.740 1.620 1.620 2,353,264 -0.14(-7.95%)
Aug 16, 2022 1.660 1.790 1.611 1.760 3,187,635 +0.10(+6.02%)
Aug 15, 2022 1.660 1.740 1.640 1.660 1,192,602 -0.05(-2.92%)
Aug 12, 2022 1.540 1.750 1.540 1.710 2,197,360 -0.03(-1.72%)
Aug 11, 2022 1.800 1.810 1.714 1.740 2,403,547 -0.04(-2.25%)
Aug 10, 2022 1.700 1.800 1.650 1.780 2,192,660 +0.08(+4.71%)
Aug 09, 2022 1.680 1.710 1.600 1.700 1,738,820 -0.01(-0.58%)
Aug 08, 2022 1.740 1.770 1.662 1.710 3,331,957 +0.08(+4.91%)
Aug 05, 2022 1.530 1.640 1.515 1.630 1,661,301 +0.11(+7.24%)
Aug 04, 2022 1.510 1.600 1.490 1.520 1,738,469 +0.02(+1.33%)
Aug 03, 2022 1.450 1.590 1.440 1.500 2,800,500 +0.05(+3.45%)
Aug 02, 2022 1.400 1.500 1.380 1.450 1,979,987 +0.02(+1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.