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 )

6.380 +0.240 (+3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 7.870 8.115 7.030 7.040 996,434 -1.18(-14.36%)
Feb 28, 2024 8.280 8.580 7.420 8.220 972,748 -0.07(-0.84%)
Feb 27, 2024 8.980 9.980 7.550 8.290 1,731,374 +8.11(+4610.23%)
Feb 26, 2024 0.1750 0.2050 0.1475 0.1760 87,758,592 -0.01(-7.12%)
Feb 23, 2024 0.1901 0.2026 0.1715 0.1895 119,699,016 -0.06(-25.07%)
Feb 22, 2024 0.2658 0.2711 0.2401 0.2529 39,171,908 -0.01(-4.31%)
Feb 21, 2024 0.2802 0.2827 0.2629 0.2643 31,437,682 -0.03(-8.96%)
Feb 20, 2024 0.2870 0.2949 0.2700 0.2903 31,573,176 -0.01(-2.91%)
Feb 16, 2024 0.3020 0.3050 0.2895 0.2990 36,449,144 -0.01(-2.48%)
Feb 15, 2024 0.3320 0.3400 0.2955 0.3066 86,043,224 +0.00(+1.59%)
Feb 14, 2024 0.3167 0.3220 0.2951 0.3018 38,332,288 +0.01(+4.79%)
Feb 13, 2024 0.3100 0.3100 0.2819 0.2880 49,834,688 -0.03(-9.86%)
Feb 12, 2024 0.3364 0.3369 0.3065 0.3195 48,363,336 -0.02(-5.02%)
Feb 09, 2024 0.3692 0.3692 0.3300 0.3364 63,326,360 -0.03(-9.18%)
Feb 08, 2024 0.3191 0.3803 0.3167 0.3704 109,822,632 +0.03(+9.46%)
Feb 07, 2024 0.3280 0.3470 0.3100 0.3384 151,369,120 -0.06(-14.50%)
Feb 06, 2024 0.4189 0.4344 0.3650 0.3958 123,905,248 -0.01(-3.46%)
Feb 05, 2024 0.3500 0.4247 0.3500 0.4100 258,876,352 +0.07(+19.92%)
Feb 02, 2024 0.3530 0.3559 0.3252 0.3419 62,858,524 -0.00(-0.93%)
Feb 01, 2024 0.3481 0.3637 0.3250 0.3451 97,790,600 +0.02(+7.78%)
Jan 31, 2024 0.2823 0.3480 0.2823 0.3202 114,903,728 +0.03(+10.68%)
Jan 30, 2024 0.2836 0.3174 0.2543 0.2893 118,751,280 -0.00(-0.99%)
Jan 29, 2024 0.3299 0.3400 0.2820 0.2922 111,143,952 -0.03(-8.08%)
Jan 26, 2024 0.3242 0.3700 0.3032 0.3179 224,309,936 +0.02(+5.86%)
Jan 25, 2024 0.3223 0.3335 0.2915 0.3003 159,729,280 -0.05(-13.18%)
Jan 24, 2024 0.3800 0.4390 0.3333 0.3459 375,302,112 -0.08(-19.54%)
Jan 23, 2024 0.4459 0.4802 0.3754 0.4299 557,851,264 +0.07(+19.85%)
Jan 22, 2024 0.2802 0.4000 0.2802 0.3587 760,910,080 +0.11(+41.55%)
Jan 19, 2024 0.2132 0.2630 0.1800 0.2534 552,862,464 +0.01(+4.67%)
Jan 18, 2024 0.2200 0.2898 0.2000 0.2421 618,998,976 +0.08(+48.89%)
Jan 17, 2024 0.1613 0.2432 0.1550 0.1626 511,984,672 -0.26(-61.29%)
Jan 16, 2024 0.1400 0.4899 0.1332 0.4201 1,612,804,480 +0.34(+453.49%)
Jan 12, 2024 0.0760 0.0760 0.0753 0.0759 4,086,028 +0.00(+0.93%)
Jan 11, 2024 0.0755 0.0758 0.0750 0.0752 4,769,368 +0.00(+0.13%)
Jan 10, 2024 0.0752 0.0765 0.0742 0.0751 4,977,836 -0.00(-1.96%)
Jan 09, 2024 0.0798 0.0798 0.0745 0.0766 5,440,840 +0.00(+1.59%)
Jan 08, 2024 0.0740 0.0778 0.0715 0.0754 4,514,568 -0.00(-0.92%)
Jan 05, 2024 0.0765 0.0772 0.0750 0.0761 3,257,534 -0.00(-1.42%)
Jan 04, 2024 0.0789 0.0800 0.0741 0.0772 5,984,225 -0.00(-2.53%)
Jan 03, 2024 0.0800 0.0818 0.0780 0.0792 5,772,284 -0.00(-4.69%)
Jan 02, 2024 0.0850 0.0853 0.0805 0.0831 4,975,094 +0.00(+1.34%)
Dec 29, 2023 0.0860 0.0861 0.0780 0.0820 9,654,142 -0.01(-7.13%)
Dec 28, 2023 0.0794 0.0930 0.0790 0.0883 13,282,898 +0.01(+11.35%)
Dec 27, 2023 0.0800 0.0804 0.0780 0.0793 4,841,440 +0.00(+1.93%)
Dec 26, 2023 0.0780 0.0810 0.0767 0.0778 4,976,467 -0.00(-3.95%)
Dec 22, 2023 0.0800 0.0825 0.0776 0.0810 5,175,500 +0.00(+1.25%)
Dec 21, 2023 0.0800 0.0800 0.0750 0.0800 4,493,898 +0.00(+0.00%)
Dec 20, 2023 0.0800 0.0825 0.0787 0.0800 4,102,281 +0.00(+1.65%)
Dec 19, 2023 0.0800 0.0806 0.0760 0.0787 5,166,128 +0.00(+0.77%)
Dec 18, 2023 0.0846 0.0846 0.0780 0.0781 4,213,753 +0.00(+0.26%)
Dec 15, 2023 0.0830 0.0848 0.0779 0.0779 5,254,349 -0.00(-0.13%)
Dec 14, 2023 0.0769 0.0824 0.0750 0.0780 7,455,269 +0.01(+8.48%)
Dec 13, 2023 0.0780 0.0800 0.0700 0.0719 8,664,806 -0.01(-7.94%)
Dec 12, 2023 0.0900 0.0909 0.0780 0.0781 5,847,376 -0.01(-12.44%)
Dec 11, 2023 0.0980 0.0980 0.0888 0.0892 5,642,569 -0.00(-2.41%)
Dec 08, 2023 0.0970 0.0970 0.0910 0.0914 5,841,687 +0.00(+0.77%)
Dec 07, 2023 0.1141 0.1194 0.0901 0.0907 20,283,536 -0.04(-29.14%)
Dec 06, 2023 0.1395 0.1401 0.1260 0.1280 2,530,842 -0.01(-6.50%)
Dec 05, 2023 0.1479 0.1500 0.1315 0.1369 3,528,237 -0.01(-7.19%)
Dec 04, 2023 0.1301 0.1550 0.1270 0.1475 11,096,460 +0.02(+17.44%)
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.