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, 2020 0.7000 0.7310 0.6600 0.6750 611,986 -0.14(-16.67%)
Mar 30, 2020 0.7200 0.8700 0.7000 0.8100 797,774 +0.03(+3.65%)
Mar 27, 2020 0.9800 1.000 0.7700 0.7815 2,815,300 +0.00(+0.19%)
Mar 26, 2020 0.6900 0.7800 0.6400 0.7800 714,333 +0.07(+9.86%)
Mar 25, 2020 0.6800 0.7700 0.6400 0.7100 407,303 +0.03(+4.41%)
Mar 24, 2020 0.6779 0.6800 0.6400 0.6800 338,265 +0.05(+7.94%)
Mar 23, 2020 0.7000 0.7100 0.5900 0.6300 525,504 -0.09(-12.50%)
Mar 20, 2020 0.8674 0.8674 0.7200 0.7200 968,500 -0.16(-18.18%)
Mar 19, 2020 0.9900 1.070 0.7400 0.8800 2,232,467 +0.08(+10.00%)
Mar 18, 2020 0.6900 1.200 0.5800 0.8000 3,933,052 +0.10(+14.29%)
Mar 17, 2020 0.6600 0.7200 0.6200 0.7000 224,045 +0.05(+7.58%)
Mar 16, 2020 0.6800 0.6870 0.6300 0.6507 279,772 -0.07(-9.59%)
Mar 13, 2020 0.7100 0.8500 0.6500 0.7197 635,900 +0.03(+4.30%)
Mar 12, 2020 0.6500 0.8000 0.6000 0.6900 353,470 -0.13(-15.85%)
Mar 11, 2020 0.8200 0.8900 0.7500 0.8200 315,850 -0.06(-6.45%)
Mar 10, 2020 0.8715 0.9282 0.8300 0.8765 244,685 +0.03(+3.12%)
Mar 09, 2020 0.8800 0.9000 0.8300 0.8500 384,426 -0.07(-7.50%)
Mar 06, 2020 0.9500 0.9547 0.9000 0.9189 311,200 -0.06(-6.23%)
Mar 05, 2020 0.9800 1.080 0.9300 0.9800 525,109 +0.00(+0.16%)
Mar 04, 2020 0.9488 0.9821 0.9270 0.9784 335,390 +0.02(+2.46%)
Mar 03, 2020 1.030 1.040 0.9020 0.9549 718,179 -0.04(-3.55%)
Mar 02, 2020 1.070 1.150 0.9600 0.9900 375,269 -0.03(-2.94%)
Feb 28, 2020 1.000 1.084 0.9605 1.020 578,600 -0.10(-8.93%)
Feb 27, 2020 1.110 1.230 1.000 1.120 1,296,885 -0.01(-0.88%)
Feb 26, 2020 1.260 1.330 1.100 1.130 767,672 -0.12(-9.60%)
Feb 25, 2020 1.170 1.470 1.140 1.250 2,400,333 +0.12(+10.62%)
Feb 24, 2020 1.110 1.210 1.056 1.130 675,471 -0.10(-8.13%)
Feb 21, 2020 1.360 1.410 1.130 1.230 2,213,000 +0.02(+1.65%)
Feb 20, 2020 0.8800 1.730 0.8800 1.210 4,683,024 +0.31(+34.44%)
Feb 19, 2020 0.9000 0.9300 0.8800 0.9000 105,615 +0.00(+0.00%)
Feb 18, 2020 0.9600 0.9600 0.8900 0.9000 147,476 -0.00(-0.52%)
Feb 14, 2020 0.8900 0.9099 0.8651 0.9047 96,200 +0.02(+2.48%)
Feb 13, 2020 0.8700 0.9000 0.8506 0.8828 236,457 -0.00(-0.36%)
Feb 12, 2020 0.8990 0.9000 0.8700 0.8860 103,552 -0.01(-0.94%)
Feb 11, 2020 0.9476 0.9500 0.8707 0.8944 288,770 -0.04(-3.83%)
Feb 10, 2020 0.8500 1.060 0.8400 0.9300 1,635,367 +0.10(+12.03%)
Feb 07, 2020 0.8393 0.8700 0.7950 0.8301 223,600 +0.01(+1.58%)
Feb 06, 2020 0.8500 0.8791 0.7900 0.8172 467,021 -0.00(-0.04%)
Feb 05, 2020 0.8567 0.8600 0.8000 0.8175 412,074 -0.03(-3.82%)
Feb 04, 2020 0.8800 0.8800 0.8300 0.8500 351,472 -0.03(-3.18%)
Feb 03, 2020 0.8800 0.9399 0.8600 0.8779 338,992 -0.01(-1.36%)
Jan 31, 2020 0.8300 0.8976 0.8073 0.8900 337,200 +0.06(+7.23%)
Jan 30, 2020 0.9000 0.9100 0.8000 0.8300 394,774 -0.08(-8.45%)
Jan 29, 2020 0.9649 0.9649 0.9000 0.9066 197,328 -0.06(-6.42%)
Jan 28, 2020 0.9900 0.9900 0.9300 0.9688 316,488 -0.03(-2.63%)
Jan 27, 2020 1.050 1.050 0.9809 0.9950 256,142 -0.05(-4.33%)
Jan 24, 2020 1.080 1.160 1.040 1.040 291,800 -0.07(-6.31%)
Jan 23, 2020 1.110 1.120 1.050 1.110 313,803 +0.00(+0.00%)
Jan 22, 2020 1.140 1.150 1.110 1.110 202,403 -0.03(-2.63%)
Jan 21, 2020 1.170 1.195 1.140 1.140 178,245 -0.02(-1.72%)
Jan 17, 2020 1.170 1.200 1.160 1.160 230,900 -0.02(-1.69%)
Jan 16, 2020 1.180 1.220 1.150 1.180 416,851 +0.04(+3.51%)
Jan 15, 2020 1.150 1.160 1.130 1.140 426,583 +0.01(+0.88%)
Jan 14, 2020 1.130 1.160 1.100 1.130 401,610 +0.01(+0.89%)
Jan 13, 2020 1.130 1.160 1.100 1.120 366,831 -0.05(-4.27%)
Jan 10, 2020 1.180 1.200 1.130 1.170 426,200 -0.01(-0.85%)
Jan 09, 2020 1.210 1.220 1.170 1.180 336,280 -0.02(-1.67%)
Jan 08, 2020 1.200 1.250 1.200 1.200 451,910 -0.03(-2.44%)
Jan 07, 2020 1.290 1.300 1.210 1.230 506,651 -0.01(-0.81%)
Jan 06, 2020 1.230 1.320 1.180 1.240 1,098,416 +0.01(+0.81%)
Jan 03, 2020 1.250 1.260 1.180 1.230 96,900 -0.01(-0.81%)
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.