Quantcast

Phunware, Inc. Common Stock Historical Stock Prices

PHUN 
$149
*  
17.80
13.57%
Get PHUN Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PHUN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    PHUN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 157.20 165.01 140 149 3,690
01/18/2019 140 165.01 140 149 3,690
01/17/2019 138.84 138.84 119 131.2 6,095
01/16/2019 147 147 130 139 4,587
01/15/2019 184.9 200 130.01 147 8,738
01/14/2019 96 107 96 105 4,164
01/11/2019 156.69 156.69 86.2 91.06 8,345
01/10/2019 228 550 75 157 29,317
01/09/2019 87.05 220 87.05 220 11,292
01/08/2019 76.9 85 69.8622 85 11,305
01/07/2019 60 84 60 62.31 10,309
01/04/2019 32.1 82.25 32.1 54.06 19,819
01/03/2019 15 26.75 15 26.676 14,420
01/02/2019 14.26 14.26 14.26 14.26 00
12/31/2018 11.4036 14.26 11.4036 14.26 2,360
12/28/2018 11.75 12.85 10.15 10.84 9,212
12/27/2018 10.5 10.5 10.5 10.5 00
12/26/2018 10.5 10.5 10.5 10.5 00
12/24/2018 10.5 10.5 10.5 10.5 00
12/21/2018 10.5 10.5 10.5 10.5 00
12/20/2018 10.5 10.5 10.5 10.5 00
12/19/2018 10.5 10.5 10.5 10.5 00
12/18/2018 10.5 10.5 10.5 10.5 00
12/17/2018 10.5 10.5 10.5 10.5 00
12/14/2018 10.5 10.5 10.5 10.5 00
12/13/2018 10.5 10.5 10.5 10.5 126
12/12/2018 10.25 10.25 10.25 10.25 00
12/11/2018 10.25 10.25 10.25 10.25 200
12/10/2018 10 10 10 10 325
12/07/2018 10.64 10.64 10.64 10.64 305
12/06/2018 9.61 9.61 9.61 9.61 00
12/04/2018 10.7 10.7 9.5454 9.61 2,083
12/03/2018 10.05 10.05 10.05 10.05 00
11/30/2018 10.05 10.05 10.05 10.05 00
11/29/2018 10.05 10.05 10.05 10.05 100
11/28/2018 10.5198 10.5198 10.5198 10.5198 100
11/27/2018 10.599 10.599 10.599 10.599 00
11/26/2018 10.599 10.599 10.599 10.599 00
11/23/2018 10.599 10.599 10.599 10.599 00
11/21/2018 10.5001 10.599 10.5001 10.599 300
11/20/2018 10.385 10.385 10.385 10.385 157
11/19/2018 10.07 10.07 10.07 10.07 00
11/16/2018 10.07 10.07 10.07 10.07 00
11/15/2018 10.07 10.07 10.07 10.07 00
11/14/2018 10.07 10.07 10.07 10.07 00
11/13/2018 10.07 10.07 10.07 10.07 00
11/12/2018 10.07 10.07 10.07 10.07 00
11/09/2018 10.07 10.07 10.07 10.07 00
11/08/2018 10.07 10.07 10.07 10.07 100
11/07/2018 10.5 10.5 10.5 10.5 00
11/06/2018 10.5 10.5 10.5 10.5 00
11/05/2018 10.5 10.5 10.5 10.5 00
11/02/2018 10.5 10.5 10.5 10.5 00
11/01/2018 10.5 10.5 10.5 10.5 00
10/31/2018 10.5 10.5 10.5 10.5 00
10/30/2018 10.5 10.5 10.5 10.5 952
10/29/2018 10.5 10.5 10.5 10.5 00
10/26/2018 10.5 10.5 10.5 10.5 00
10/25/2018 10.5 10.5 10.5 10.5 00
10/24/2018 10.5 10.5 10.5 10.5 100
10/23/2018 10.5 10.5 10.5 10.5 308
10/22/2018 10.5 10.5 10.5 10.5 479
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio