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:

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

9.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.640 9.960 9.350 9.700 658,594 +0.08(+0.83%)
Mar 26, 2024 10.40 10.76 8.770 9.620 2,867,376 -0.40(-3.99%)
Mar 25, 2024 9.600 10.46 9.570 10.02 2,075,839 +0.51(+5.36%)
Mar 22, 2024 9.860 10.36 9.510 9.510 720,276 -0.50(-5.00%)
Mar 21, 2024 10.50 10.57 9.410 10.01 829,144 -0.32(-3.10%)
Mar 20, 2024 10.01 11.21 9.925 10.33 1,544,908 +0.31(+3.09%)
Mar 19, 2024 10.00 10.35 9.300 10.02 506,973 -0.44(-4.21%)
Mar 18, 2024 10.43 10.69 10.02 10.46 629,359 -0.13(-1.23%)
Mar 15, 2024 8.730 10.72 8.620 10.59 1,929,532 +1.82(+20.75%)
Mar 14, 2024 9.040 9.160 8.200 8.770 803,076 -0.43(-4.67%)
Mar 13, 2024 9.900 10.30 8.820 9.200 1,163,498 -1.20(-11.54%)
Mar 12, 2024 10.40 10.49 9.350 10.40 983,267 -0.02(-0.19%)
Mar 11, 2024 10.15 11.08 10.04 10.42 1,129,751 -0.06(-0.57%)
Mar 08, 2024 10.80 11.25 9.900 10.48 1,282,570 -0.41(-3.76%)
Mar 07, 2024 10.55 12.08 10.31 10.89 4,915,194 +0.62(+6.04%)
Mar 06, 2024 13.33 13.70 10.15 10.27 6,384,069 -4.45(-30.23%)
Mar 05, 2024 15.99 17.99 13.06 14.72 26,067,272 +2.31(+18.61%)
Mar 04, 2024 8.520 16.89 8.515 12.41 69,094,368 +5.33(+75.28%)
Mar 01, 2024 6.780 7.350 5.900 7.080 1,298,034 +0.04(+0.57%)
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 86,043,184 +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 151,380,432 -0.06(-14.50%)
Feb 06, 2024 0.4189 0.4344 0.3650 0.3958 123,904,240 -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 1,612,798,464 +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%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.