Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.280 +0.240 (+7.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 26, 2024 3.090 3.280 3.060 3.280 217,443 +0.24(+7.89%)
Sep 25, 2024 3.040 3.190 2.990 3.040 360,103 +0.04(+1.33%)
Sep 24, 2024 2.890 3.070 2.890 3.000 250,739 +0.12(+4.17%)
Sep 23, 2024 3.010 3.020 2.850 2.880 280,366 -0.13(-4.32%)
Sep 20, 2024 3.200 3.255 3.010 3.010 380,074 -0.21(-6.52%)
Sep 19, 2024 3.340 3.424 3.220 3.220 341,963 -0.10(-3.01%)
Sep 18, 2024 3.350 3.400 3.300 3.320 203,796 -0.07(-2.06%)
Sep 17, 2024 3.450 3.460 3.340 3.390 162,747 -0.02(-0.59%)
Sep 16, 2024 3.430 3.470 3.290 3.410 330,912 -0.08(-2.29%)
Sep 13, 2024 3.340 3.660 3.281 3.490 1,310,746 +0.19(+5.60%)
Sep 12, 2024 3.280 3.460 3.260 3.305 220,389 -0.01(-0.45%)
Sep 11, 2024 3.490 3.490 3.260 3.320 613,596 -0.37(-10.03%)
Sep 10, 2024 3.640 3.840 3.460 3.690 1,309,975 +0.09(+2.50%)
Sep 09, 2024 3.300 3.780 3.285 3.600 696,977 +0.38(+11.80%)
Sep 06, 2024 3.250 3.310 3.160 3.220 245,309 -0.06(-1.83%)
Sep 05, 2024 3.220 3.320 3.210 3.280 142,091 +0.06(+1.86%)
Sep 04, 2024 3.190 3.255 3.090 3.220 176,590 +0.04(+1.26%)
Sep 03, 2024 3.410 3.450 3.150 3.180 298,894 -0.23(-6.74%)
Aug 30, 2024 3.420 3.430 3.350 3.410 120,839 +0.05(+1.49%)
Aug 29, 2024 3.440 3.550 3.360 3.360 237,928 -0.06(-1.75%)
Aug 28, 2024 3.510 3.540 3.340 3.420 285,221 -0.13(-3.66%)
Aug 27, 2024 3.570 3.710 3.460 3.550 278,967 +0.00(+0.00%)
Aug 26, 2024 3.520 3.600 3.440 3.550 283,666 +0.03(+0.85%)
Aug 23, 2024 3.430 3.600 3.415 3.520 442,629 +0.09(+2.62%)
Aug 22, 2024 3.730 3.750 3.370 3.430 469,091 -0.27(-7.30%)
Aug 21, 2024 3.490 3.730 3.490 3.700 486,226 +0.19(+5.41%)
Aug 20, 2024 3.520 3.570 3.400 3.510 173,727 +0.01(+0.29%)
Aug 19, 2024 3.390 3.510 3.360 3.500 211,773 +0.12(+3.55%)
Aug 16, 2024 3.330 3.460 3.330 3.380 169,248 +0.05(+1.50%)
Aug 15, 2024 3.450 3.490 3.250 3.330 342,417 -0.06(-1.77%)
Aug 14, 2024 3.620 3.654 3.390 3.390 158,224 -0.21(-5.83%)
Aug 13, 2024 3.830 3.830 3.530 3.600 408,756 -0.23(-6.01%)
Aug 12, 2024 3.810 3.977 3.700 3.830 329,522 +0.03(+0.79%)
Aug 09, 2024 3.480 4.070 3.400 3.800 595,508 +0.32(+9.20%)
Aug 08, 2024 3.450 3.570 3.350 3.480 296,184 +0.04(+1.16%)
Aug 07, 2024 3.670 3.720 3.415 3.440 197,945 -0.18(-4.97%)
Aug 06, 2024 3.650 3.740 3.600 3.620 192,293 +0.06(+1.69%)
Aug 05, 2024 3.460 3.660 3.100 3.560 593,607 -0.43(-10.78%)
Aug 02, 2024 3.980 4.129 3.920 3.990 546,449 -0.18(-4.32%)
Aug 01, 2024 4.370 4.480 4.140 4.170 281,530 -0.26(-5.87%)
Jul 31, 2024 4.480 4.530 4.390 4.430 269,965 -0.01(-0.23%)
Jul 30, 2024 4.660 4.760 4.415 4.440 319,776 -0.31(-6.53%)
Jul 29, 2024 4.890 4.900 4.730 4.750 120,632 -0.13(-2.66%)
Jul 26, 2024 4.650 4.890 4.607 4.880 293,733 +0.25(+5.40%)
Jul 25, 2024 4.600 4.810 4.540 4.630 303,340 -0.01(-0.22%)
Jul 24, 2024 4.840 4.980 4.640 4.640 440,897 -0.32(-6.45%)
Jul 23, 2024 5.160 5.160 4.940 4.960 356,824 -0.25(-4.80%)
Jul 22, 2024 5.090 5.230 4.900 5.210 492,900 +0.20(+3.99%)
Jul 19, 2024 5.100 5.160 4.720 5.010 814,642 -0.08(-1.57%)
Jul 18, 2024 5.260 5.290 5.030 5.090 846,382 -0.12(-2.30%)
Jul 17, 2024 5.250 5.430 5.170 5.210 1,092,151 -0.15(-2.80%)
Jul 16, 2024 5.600 5.620 5.250 5.360 2,222,804 -0.52(-8.92%)
Jul 15, 2024 7.490 7.490 5.840 5.885 12,972,418 +0.05(+0.94%)
Jul 12, 2024 5.820 5.905 5.550 5.830 336,256 +0.02(+0.34%)
Jul 11, 2024 5.640 5.940 5.640 5.810 281,389 +0.17(+3.01%)
Jul 10, 2024 5.640 5.900 5.580 5.640 149,638 -0.06(-1.05%)
Jul 09, 2024 5.750 5.800 5.530 5.700 173,518 -0.04(-0.70%)
Jul 08, 2024 5.440 5.740 5.340 5.740 229,956 +0.31(+5.71%)
Jul 05, 2024 5.290 5.540 5.132 5.430 213,221 +0.07(+1.31%)
Jul 03, 2024 5.240 5.430 5.200 5.360 142,638 +0.09(+1.71%)
Jul 02, 2024 5.410 5.410 5.100 5.270 235,786 -0.11(-2.04%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.