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, 2023 0.1700 0.1760 0.1671 0.1749 1,332,733 +0.01(+4.98%)
Oct 30, 2023 0.1740 0.1760 0.1662 0.1666 1,070,135 -0.01(-4.25%)
Oct 27, 2023 0.1700 0.1779 0.1675 0.1740 1,263,923 +0.00(+1.28%)
Oct 26, 2023 0.1700 0.1834 0.1650 0.1718 2,026,751 -0.00(-0.35%)
Oct 25, 2023 0.1828 0.1859 0.1724 0.1724 1,046,172 -0.01(-7.81%)
Oct 24, 2023 0.2000 0.1999 0.1820 0.1870 1,786,876 -0.01(-2.91%)
Oct 23, 2023 0.1853 0.1928 0.1782 0.1926 1,841,087 +0.01(+4.39%)
Oct 20, 2023 0.1840 0.1850 0.1737 0.1845 1,095,623 +0.00(+2.44%)
Oct 19, 2023 0.1804 0.1850 0.1788 0.1801 1,583,644 -0.00(-0.28%)
Oct 18, 2023 0.1930 0.1930 0.1800 0.1806 1,257,940 -0.01(-3.01%)
Oct 17, 2023 0.1790 0.1949 0.1777 0.1862 1,787,372 +0.00(+2.25%)
Oct 16, 2023 0.1720 0.1860 0.1681 0.1821 3,535,586 +0.01(+6.43%)
Oct 13, 2023 0.1772 0.1772 0.1680 0.1711 961,851 -0.00(-2.73%)
Oct 12, 2023 0.1773 0.1850 0.1743 0.1759 1,171,332 -0.00(-2.28%)
Oct 11, 2023 0.1800 0.1850 0.1747 0.1800 1,084,934 +0.00(+1.35%)
Oct 10, 2023 0.1730 0.1785 0.1683 0.1776 1,308,544 +0.01(+6.41%)
Oct 09, 2023 0.1714 0.1738 0.1662 0.1669 1,509,353 -0.00(-1.82%)
Oct 06, 2023 0.1772 0.1798 0.1690 0.1700 2,291,454 -0.00(-0.58%)
Oct 05, 2023 0.1827 0.1950 0.1710 0.1710 1,809,287 -0.01(-5.52%)
Oct 04, 2023 0.1822 0.1823 0.1700 0.1810 1,683,015 -0.00(-1.09%)
Oct 03, 2023 0.1911 0.1949 0.1807 0.1830 1,372,852 -0.01(-3.68%)
Oct 02, 2023 0.1836 0.1937 0.1800 0.1900 1,557,352 +0.01(+6.20%)
Sep 29, 2023 0.1829 0.1900 0.1730 0.1789 2,337,873 +0.00(+1.53%)
Sep 28, 2023 0.1900 0.1901 0.1750 0.1762 2,215,028 -0.01(-7.26%)
Sep 27, 2023 0.2156 0.2200 0.1900 0.1900 2,143,374 -0.01(-7.32%)
Sep 26, 2023 0.2156 0.2177 0.2050 0.2050 1,144,547 -0.00(-1.20%)
Sep 25, 2023 0.2100 0.2109 0.2099 0.2075 1,323,626 +0.01(+3.13%)
Sep 22, 2023 0.2190 0.2225 0.2000 0.2012 1,298,528 -0.01(-4.14%)
Sep 21, 2023 0.2350 0.2369 0.2007 0.2099 2,465,872 -0.03(-11.06%)
Sep 20, 2023 0.2500 0.2487 0.2353 0.2360 1,019,646 -0.01(-2.07%)
Sep 19, 2023 0.2483 0.2570 0.2400 0.2410 748,782 -0.01(-2.43%)
Sep 18, 2023 0.2661 0.2700 0.2451 0.2470 1,362,686 -0.01(-3.67%)
Sep 15, 2023 0.2773 0.2797 0.2564 0.2564 1,175,028 -0.01(-2.88%)
Sep 14, 2023 0.2580 0.2730 0.2500 0.2640 1,460,240 +0.01(+5.39%)
Sep 13, 2023 0.2580 0.2630 0.2505 0.2505 661,603 +0.00(+0.12%)
Sep 12, 2023 0.2600 0.2650 0.2500 0.2502 752,344 -0.01(-3.29%)
Sep 11, 2023 0.2400 0.2652 0.2352 0.2587 1,505,570 +0.02(+7.48%)
Sep 08, 2023 0.2650 0.2650 0.2400 0.2407 1,847,387 -0.01(-5.42%)
Sep 07, 2023 0.2686 0.2700 0.2507 0.2545 2,163,588 -0.01(-5.25%)
Sep 06, 2023 0.2753 0.2800 0.2653 0.2686 994,277 -0.01(-1.97%)
Sep 05, 2023 0.2882 0.2900 0.2705 0.2740 2,211,447 -0.01(-2.25%)
Sep 01, 2023 0.2882 0.2967 0.2801 0.2803 1,055,321 +0.00(+0.29%)
Aug 31, 2023 0.3016 0.3040 0.2780 0.2795 1,896,502 -0.03(-8.24%)
Aug 30, 2023 0.2700 0.3145 0.2610 0.3046 3,142,509 +0.03(+12.77%)
Aug 29, 2023 0.2614 0.2777 0.2520 0.2701 2,467,254 +0.01(+1.92%)
Aug 28, 2023 0.2880 0.2899 0.2500 0.2650 3,667,004 -0.02(-7.54%)
Aug 25, 2023 0.3003 0.3061 0.2811 0.2866 3,271,398 -0.00(-0.17%)
Aug 24, 2023 0.3251 0.3299 0.2830 0.2871 3,839,848 -0.03(-10.34%)
Aug 23, 2023 0.3210 0.3286 0.3125 0.3202 958,322 -0.00(-1.48%)
Aug 22, 2023 0.3380 0.3380 0.3213 0.3250 755,287 -0.01(-2.17%)
Aug 21, 2023 0.3341 0.3388 0.3220 0.3322 784,261 +0.00(+0.54%)
Aug 18, 2023 0.3260 0.3383 0.3250 0.3304 1,052,823 +0.00(+1.51%)
Aug 17, 2023 0.3400 0.3398 0.3207 0.3255 922,291 +0.00(+0.15%)
Aug 16, 2023 0.3440 0.3538 0.3250 0.3250 1,583,404 -0.02(-4.61%)
Aug 15, 2023 0.3500 0.3579 0.3400 0.3407 1,472,146 -0.01(-3.68%)
Aug 14, 2023 0.3500 0.3600 0.3450 0.3537 1,220,642 +0.00(+0.20%)
Aug 11, 2023 0.3500 0.3600 0.3425 0.3530 1,947,207 -0.01(-2.75%)
Aug 10, 2023 0.3700 0.3900 0.3504 0.3630 2,486,685 -0.01(-1.89%)
Aug 09, 2023 0.3700 0.3790 0.3645 0.3700 1,670,895 -0.01(-1.33%)
Aug 08, 2023 0.3820 0.3985 0.3750 0.3750 930,502 -0.02(-4.60%)
Aug 07, 2023 0.4100 0.4144 0.3850 0.3931 942,038 -0.02(-5.89%)
Aug 04, 2023 0.4111 0.4390 0.4111 0.4177 2,059,044 +0.01(+1.63%)
Aug 03, 2023 0.4020 0.4200 0.4010 0.4110 1,210,317 -0.00(-0.12%)
Aug 02, 2023 0.4088 0.4115 0.3920 0.4115 1,773,683 +0.00(+0.37%)
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.