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 (%)
Mar 31, 2022 2.800 2.820 2.730 2.780 2,155,018 -0.02(-0.71%)
Mar 30, 2022 2.860 3.030 2.790 2.800 3,540,484 -0.12(-4.11%)
Mar 29, 2022 2.730 2.930 2.692 2.920 5,392,222 +0.19(+6.96%)
Mar 28, 2022 2.680 2.760 2.611 2.730 3,398,668 -0.01(-0.36%)
Mar 25, 2022 2.680 2.800 2.660 2.740 2,909,474 -0.01(-0.36%)
Mar 24, 2022 2.600 2.750 2.450 2.750 7,751,690 -0.13(-4.51%)
Mar 23, 2022 2.790 2.955 2.750 2.880 7,009,478 +0.13(+4.73%)
Mar 22, 2022 2.670 2.780 2.660 2.750 3,433,938 +0.09(+3.38%)
Mar 21, 2022 2.740 2.760 2.595 2.660 3,544,728 -0.07(-2.56%)
Mar 18, 2022 2.670 2.800 2.610 2.730 7,782,492 +0.07(+2.63%)
Mar 17, 2022 2.550 2.680 2.520 2.660 2,838,262 +0.07(+2.70%)
Mar 16, 2022 2.490 2.600 2.400 2.590 8,391,109 +0.16(+6.58%)
Mar 15, 2022 2.250 2.440 2.180 2.430 3,426,209 +0.13(+5.65%)
Mar 14, 2022 2.270 2.385 2.200 2.300 4,140,385 -0.04(-1.71%)
Mar 11, 2022 2.400 2.420 2.250 2.340 3,147,866 -0.08(-3.31%)
Mar 10, 2022 2.350 2.450 2.350 2.420 2,950,738 -0.03(-1.22%)
Mar 09, 2022 2.420 2.540 2.380 2.450 4,123,054 +0.10(+4.26%)
Mar 08, 2022 2.280 2.440 2.110 2.350 7,601,112 +0.04(+1.73%)
Mar 07, 2022 2.530 2.540 2.300 2.310 7,236,047 -0.24(-9.41%)
Mar 04, 2022 2.740 2.750 2.530 2.550 4,670,200 -0.22(-7.94%)
Mar 03, 2022 2.890 2.900 2.720 2.770 5,335,720 -0.11(-3.82%)
Mar 02, 2022 2.930 2.950 2.780 2.880 7,313,306 -0.05(-1.71%)
Mar 01, 2022 2.940 2.980 2.840 2.930 4,594,631 -0.06(-2.01%)
Feb 28, 2022 2.920 3.080 2.870 2.990 6,763,505 +0.02(+0.67%)
Feb 25, 2022 2.920 3.020 2.900 2.970 8,533,529 +0.12(+4.21%)
Feb 24, 2022 2.310 2.880 2.270 2.850 12,131,622 +0.03(+1.06%)
Feb 23, 2022 3.190 3.220 2.780 2.820 12,923,930 -0.46(-14.02%)
Feb 22, 2022 3.590 3.620 3.140 3.280 46,985,420 +0.10(+3.14%)
Feb 18, 2022 3.180 0 -0.10(-3.05%)
Feb 17, 2022 3.450 3.520 3.260 3.280 11,134,325 -0.23(-6.55%)
Feb 16, 2022 3.600 3.689 3.400 3.510 13,416,065 -0.07(-1.96%)
Feb 15, 2022 3.600 3.790 3.460 3.580 13,205,565 +0.06(+1.70%)
Feb 14, 2022 3.360 3.670 3.290 3.520 16,030,736 +0.18(+5.39%)
Feb 11, 2022 3.520 3.730 3.200 3.340 17,129,440 -0.20(-5.65%)
Feb 10, 2022 3.330 3.870 3.320 3.540 26,042,618 +0.01(+0.28%)
Feb 09, 2022 3.550 3.625 3.280 3.530 33,574,628 +0.09(+2.62%)
Feb 08, 2022 2.850 3.450 2.800 3.440 33,975,300 +0.48(+16.22%)
Feb 07, 2022 3.020 3.430 2.840 2.960 126,621,160 +0.42(+16.54%)
Feb 04, 2022 2.460 2.610 2.430 2.540 12,157,437 +0.11(+4.53%)
Feb 03, 2022 2.160 2.595 2.430 17,877,558 +0.18(+8.00%)
Feb 02, 2022 2.320 2.340 2.170 2.250 6,966,827 -0.11(-4.66%)
Feb 01, 2022 2.240 2.400 2.176 2.360 16,568,458 +0.13(+5.83%)
Jan 31, 2022 2.090 2.230 7,787,941 +0.14(+6.70%)
Jan 28, 2022 2.100 2.130 1.930 2.090 9,326,778 -0.01(-0.48%)
Jan 27, 2022 2.310 2.320 2.070 2.100 8,255,034 -0.16(-7.08%)
Jan 26, 2022 2.320 2.480 2.230 2.260 10,316,919 -0.01(-0.44%)
Jan 25, 2022 2.260 2.370 2.215 2.270 10,506,428 -0.08(-3.40%)
Jan 24, 2022 2.210 2.350 2.110 2.350 11,966,832 -0.03(-1.26%)
Jan 21, 2022 2.720 2.750 2.360 2.380 17,809,268 -0.35(-12.82%)
Jan 20, 2022 2.870 3.020 2.720 2.730 17,119,616 -0.10(-3.53%)
Jan 19, 2022 3.210 3.230 2.800 2.830 26,001,092 -0.42(-12.92%)
Jan 18, 2022 2.890 3.370 2.830 3.250 63,784,468 +0.36(+12.46%)
Jan 14, 2022 2.890 0 +0.10(+3.58%)
Jan 13, 2022 3.050 3.110 2.770 2.790 26,863,220 -0.35(-11.15%)
Jan 12, 2022 2.810 3.150 2.760 3.140 47,888,400 +0.31(+10.95%)
Jan 11, 2022 2.640 2.960 2.560 2.830 48,373,424 +0.16(+5.99%)
Jan 10, 2022 2.620 2.826 2.500 2.670 26,136,038 +0.01(+0.38%)
Jan 07, 2022 2.860 2.980 2.650 2.660 18,223,878 -0.41(-13.36%)
Jan 06, 2022 2.600 3.180 2.410 3.070 32,807,864 +0.51(+19.92%)
Jan 05, 2022 2.720 2.770 2.500 2.560 4,173,497 -0.22(-7.91%)
Jan 04, 2022 2.750 2.830 2.700 2.780 3,123,646 -0.02(-0.71%)
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.