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 )

7.410 +0.270 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2021 2.720 2.820 2.620 2.630 6,001,573 -0.11(-4.01%)
Dec 30, 2021 2.650 2.850 2.600 2.740 5,924,031 +0.06(+2.24%)
Dec 29, 2021 2.770 2.790 2.610 2.680 5,128,539 -0.12(-4.29%)
Dec 28, 2021 2.870 2.910 2.785 2.800 4,799,117 -0.08(-2.78%)
Dec 27, 2021 3.050 3.120 2.880 2.880 6,686,078 -0.18(-5.88%)
Dec 23, 2021 3.010 3.100 2.960 3.060 6,408,401 +0.02(+0.66%)
Dec 22, 2021 3.030 3.130 2.980 3.040 7,335,174 -0.03(-0.98%)
Dec 21, 2021 2.950 3.070 2.885 3.070 5,728,442 +0.16(+5.50%)
Dec 20, 2021 2.970 3.050 2.850 2.910 7,429,258 -0.15(-4.90%)
Dec 17, 2021 2.990 3.170 2.920 3.060 6,580,986 +0.02(+0.66%)
Dec 16, 2021 3.080 3.145 2.960 3.040 6,188,215 -0.06(-1.94%)
Dec 15, 2021 3.070 3.110 2.860 3.100 9,507,953 +0.06(+1.97%)
Dec 14, 2021 3.000 3.145 3.000 3.040 6,776,370 -0.06(-1.94%)
Dec 13, 2021 3.350 3.360 3.050 3.100 8,179,763 -0.29(-8.55%)
Dec 10, 2021 3.370 3.455 3.280 3.390 10,481,724 +0.04(+1.19%)
Dec 09, 2021 3.700 3.780 3.280 3.350 25,837,184 -0.56(-14.32%)
Dec 08, 2021 3.130 3.940 3.080 3.910 54,354,964 +0.68(+21.05%)
Dec 07, 2021 3.060 3.280 3.010 3.230 18,434,540 +0.24(+8.03%)
Dec 06, 2021 3.110 3.150 2.890 2.990 12,531,077 -0.04(-1.32%)
Dec 03, 2021 3.300 3.300 2.910 3.030 17,226,168 -0.47(-13.43%)
Dec 02, 2021 3.710 3.760 3.360 3.500 107,677,800 +0.18(+5.42%)
Dec 01, 2021 3.010 3.320 2.780 3.320 37,489,428 +0.41(+14.09%)
Nov 30, 2021 3.150 3.175 2.832 2.910 11,358,400 -0.28(-8.78%)
Nov 29, 2021 3.340 3.380 3.110 3.190 6,619,147 -0.13(-3.92%)
Nov 26, 2021 3.230 3.440 3.180 3.320 5,541,755 -0.08(-2.35%)
Nov 24, 2021 3.320 3.480 3.270 3.400 8,184,861 +0.03(+0.89%)
Nov 23, 2021 3.390 3.530 3.230 3.370 7,999,895 -0.01(-0.30%)
Nov 22, 2021 3.620 3.640 3.310 3.380 9,947,151 -0.32(-8.65%)
Nov 19, 2021 3.910 4.120 3.540 3.700 43,495,956 +0.17(+4.82%)
Nov 18, 2021 3.690 3.550 3.495 3.530 9,123,952 -0.23(-6.12%)
Nov 17, 2021 3.900 3.910 3.650 3.760 9,331,027 -0.17(-4.33%)
Nov 16, 2021 3.980 4.125 3.880 3.930 16,284,069 -0.08(-2.00%)
Nov 15, 2021 4.060 4.180 3.955 4.010 12,572,404 -0.08(-1.96%)
Nov 12, 2021 4.020 4.600 3.835 4.090 39,130,472 +0.18(+4.60%)
Nov 11, 2021 3.930 4.040 3.860 3.910 14,505,723 -0.15(-3.69%)
Nov 10, 2021 4.030 3.830 4.060 18,814,770 -0.02(-0.49%)
Nov 09, 2021 4.170 4.196 3.960 4.080 10,253,084 -0.26(-5.99%)
Nov 08, 2021 4.160 4.600 4.080 4.340 20,504,604 +0.12(+2.84%)
Nov 05, 2021 4.320 4.350 4.010 4.220 12,149,968 +0.03(+0.72%)
Nov 04, 2021 4.360 4.420 4.120 4.190 14,234,313 -0.20(-4.56%)
Nov 03, 2021 4.400 5.140 4.250 4.390 56,656,996 -0.18(-3.94%)
Nov 02, 2021 3.590 5.180 3.190 4.570 98,192,976 +0.74(+19.32%)
Nov 01, 2021 4.180 4.000 3.770 3.830 26,931,432 -0.46(-10.72%)
Oct 29, 2021 4.580 4.290 39,603,828 -0.50(-10.44%)
Oct 28, 2021 4.950 5.120 4.510 4.790 57,996,184 +0.01(+0.21%)
Oct 27, 2021 5.040 5.650 4.510 4.780 172,997,184 +0.43(+9.89%)
Oct 26, 2021 6.350 4.350 126,398,664 -2.81(-39.25%)
Oct 25, 2021 11.92 12.00 6.650 7.160 237,262,272 -1.58(-18.08%)
Oct 22, 2021 7.530 24.01 5.519 8.740 647,892,416 +7.21(+471.24%)
Oct 21, 2021 1.050 1.920 1.030 1.530 95,276,592 +0.48(+45.71%)
Oct 20, 2021 1.000 1.090 0.9800 1.050 3,234,282 +0.03(+2.94%)
Oct 19, 2021 1.040 1.060 0.9779 1.020 3,200,313 +0.00(+0.00%)
Oct 18, 2021 1.030 1.065 1.000 1.020 1,699,104 -0.01(-0.97%)
Oct 15, 2021 0.9300 1.060 0.9299 1.030 3,986,833 +0.10(+10.97%)
Oct 14, 2021 0.9223 0.9550 0.9150 0.9282 794,249 -0.00(-0.41%)
Oct 13, 2021 0.9400 0.9500 0.9101 0.9320 1,527,610 +0.00(+0.22%)
Oct 12, 2021 0.9100 0.9450 0.8900 0.9300 1,205,287 +0.02(+2.21%)
Oct 11, 2021 0.9100 0.9399 0.9000 0.9099 1,826,104 +0.01(+0.83%)
Oct 08, 2021 0.8930 0.9088 0.8610 0.9024 676,105 +0.02(+1.99%)
Oct 07, 2021 0.9000 0.9247 0.8610 0.8848 792,037 -0.01(-0.61%)
Oct 06, 2021 0.8700 0.9202 0.8500 0.8902 1,355,928 +0.01(+1.27%)
Oct 05, 2021 0.9000 0.9000 0.8700 0.8790 716,120 -0.00(-0.23%)
Oct 04, 2021 0.9200 0.9200 0.8726 0.8810 754,809 -0.04(-4.53%)
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.