Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 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 02, 2025 2.740 2.840 2.727 2.800 163,065 +0.08(+2.94%)
Oct 01, 2025 2.760 2.800 2.700 2.720 153,015 -0.03(-1.09%)
Sep 30, 2025 2.810 2.835 2.695 2.750 168,554 -0.08(-2.83%)
Sep 29, 2025 2.740 2.870 2.740 2.830 175,151 +0.06(+2.17%)
Sep 26, 2025 2.740 2.800 2.690 2.770 90,606 +0.03(+1.09%)
Sep 25, 2025 2.770 2.810 2.660 2.740 197,515 -0.09(-3.18%)
Sep 24, 2025 2.850 2.934 2.830 2.830 181,141 -0.02(-0.70%)
Sep 23, 2025 2.900 2.980 2.840 2.850 220,833 -0.08(-2.73%)
Sep 22, 2025 2.890 2.950 2.830 2.930 151,505 +0.03(+1.03%)
Sep 19, 2025 2.910 2.930 2.820 2.900 298,402 +0.02(+0.69%)
Sep 18, 2025 2.800 2.960 2.770 2.880 397,415 +0.13(+4.73%)
Sep 17, 2025 2.770 2.860 2.714 2.750 234,982 -0.02(-0.72%)
Sep 16, 2025 2.740 2.770 2.671 2.770 188,352 +0.03(+1.09%)
Sep 15, 2025 2.750 2.760 2.670 2.740 260,114 +0.01(+0.37%)
Sep 12, 2025 2.670 2.810 2.670 2.730 376,126 +0.04(+1.49%)
Sep 11, 2025 2.620 2.720 2.620 2.690 187,682 +0.09(+3.46%)
Sep 10, 2025 2.700 2.730 2.600 2.600 248,201 -0.08(-2.99%)
Sep 09, 2025 2.530 2.690 2.510 2.680 299,682 +0.15(+5.93%)
Sep 08, 2025 2.500 2.570 2.455 2.530 210,947 +0.04(+1.61%)
Sep 05, 2025 2.470 2.535 2.421 2.490 240,305 +0.02(+0.81%)
Sep 04, 2025 2.480 2.490 2.420 2.470 277,564 -0.01(-0.40%)
Sep 03, 2025 2.530 2.564 2.460 2.480 273,727 -0.05(-1.98%)
Sep 02, 2025 2.550 2.595 2.500 2.530 206,159 -0.05(-1.94%)
Aug 29, 2025 2.630 2.660 2.570 2.580 182,788 -0.07(-2.64%)
Aug 28, 2025 2.690 2.700 2.630 2.650 125,532 +0.01(+0.38%)
Aug 27, 2025 2.670 2.691 2.630 2.640 119,058 -0.04(-1.49%)
Aug 26, 2025 2.660 2.693 2.580 2.680 271,387 +0.05(+1.90%)
Aug 25, 2025 2.700 2.730 2.620 2.630 245,220 -0.10(-3.66%)
Aug 22, 2025 2.600 2.730 2.580 2.730 134,260 +0.15(+5.81%)
Aug 21, 2025 2.550 2.610 2.530 2.580 150,939 +0.02(+0.78%)
Aug 20, 2025 2.610 2.629 2.530 2.560 173,953 -0.05(-1.92%)
Aug 19, 2025 2.710 2.750 2.610 2.610 155,069 -0.10(-3.69%)
Aug 18, 2025 2.650 2.760 2.650 2.710 237,824 +0.04(+1.50%)
Aug 15, 2025 2.740 2.745 2.650 2.670 186,448 -0.08(-2.91%)
Aug 14, 2025 2.700 2.780 2.670 2.750 253,516 -0.04(-1.43%)
Aug 13, 2025 2.610 2.880 2.604 2.790 739,625 +0.22(+8.56%)
Aug 12, 2025 2.530 2.575 2.495 2.570 354,378 +0.06(+2.39%)
Aug 11, 2025 2.600 2.600 2.500 2.510 341,677 -0.07(-2.71%)
Aug 08, 2025 2.640 2.690 2.580 2.580 248,721 -0.06(-2.27%)
Aug 07, 2025 2.640 2.720 2.600 2.640 207,086 +0.01(+0.38%)
Aug 06, 2025 2.710 2.750 2.585 2.630 305,077 -0.08(-2.95%)
Aug 05, 2025 2.720 2.770 2.670 2.710 181,121 -0.02(-0.73%)
Aug 04, 2025 2.710 2.755 2.670 2.730 181,202 +0.05(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.