Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

5.112 +0.102 (+2.04%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 5.530 5.645 5.250 5.380 453,340 -0.11(-2.00%)
Jun 28, 2024 6.380 6.419 5.352 5.490 1,349,270 -0.81(-12.86%)
Jun 27, 2024 6.860 6.950 5.930 6.300 2,642,692 +0.16(+2.61%)
Jun 26, 2024 5.700 6.180 5.610 6.140 266,769 +0.44(+7.72%)
Jun 25, 2024 5.600 5.890 5.461 5.700 212,803 +0.23(+4.20%)
Jun 24, 2024 5.230 5.700 5.220 5.470 373,919 +0.30(+5.80%)
Jun 21, 2024 5.070 5.200 5.030 5.170 102,287 +0.08(+1.57%)
Jun 20, 2024 5.390 5.500 5.080 5.090 133,988 -0.39(-7.12%)
Jun 18, 2024 5.600 5.740 5.470 5.480 113,366 -0.15(-2.66%)
Jun 17, 2024 5.510 5.750 5.470 5.630 110,094 +0.08(+1.44%)
Jun 14, 2024 5.740 5.850 5.510 5.550 101,661 -0.26(-4.48%)
Jun 13, 2024 5.790 6.060 5.720 5.810 140,843 +0.03(+0.52%)
Jun 12, 2024 5.810 6.020 5.710 5.780 229,764 +0.03(+0.52%)
Jun 11, 2024 5.590 5.750 5.510 5.750 150,350 +0.09(+1.59%)
Jun 10, 2024 5.400 5.730 5.260 5.660 198,544 +0.25(+4.62%)
Jun 07, 2024 5.770 5.770 5.400 5.410 290,925 -0.29(-5.09%)
Jun 06, 2024 5.780 5.880 5.700 5.700 114,821 -0.18(-3.06%)
Jun 05, 2024 5.790 5.940 5.600 5.880 163,117 +0.02(+0.34%)
Jun 04, 2024 5.540 5.870 5.508 5.860 490,275 -0.48(-7.57%)
Jun 03, 2024 6.530 6.535 6.250 6.340 239,245 -0.15(-2.31%)
May 31, 2024 6.930 6.949 6.390 6.490 357,445 -0.40(-5.81%)
May 30, 2024 6.940 7.110 6.820 6.890 187,411 +0.01(+0.15%)
May 29, 2024 6.710 6.900 6.570 6.880 160,755 +0.05(+0.73%)
May 28, 2024 7.020 7.030 6.720 6.830 376,065 -0.06(-0.87%)
May 24, 2024 6.590 7.150 6.511 6.890 255,032 +0.34(+5.19%)
May 23, 2024 6.850 6.934 6.470 6.550 245,774 -0.29(-4.24%)
May 22, 2024 6.830 7.120 6.738 6.840 170,027 -0.03(-0.44%)
May 21, 2024 6.670 6.940 6.550 6.870 189,784 +0.21(+3.15%)
May 20, 2024 6.830 6.830 6.430 6.660 272,125 -0.27(-3.90%)
May 17, 2024 6.810 7.040 6.660 6.930 207,676 -0.11(-1.56%)
May 16, 2024 7.200 7.240 6.950 7.040 210,801 -0.24(-3.30%)
May 15, 2024 7.360 7.420 6.970 7.280 363,828 -0.21(-2.80%)
May 14, 2024 7.100 7.660 7.100 7.490 520,077 +0.41(+5.79%)
May 13, 2024 6.750 7.590 6.730 7.080 519,056 +0.33(+4.89%)
May 10, 2024 7.040 7.230 6.600 6.750 516,673 -0.66(-8.91%)
May 09, 2024 7.340 8.469 7.200 7.410 1,528,928 +0.27(+3.78%)
May 08, 2024 6.890 7.350 6.652 7.140 352,083 +0.25(+3.63%)
May 07, 2024 7.000 7.020 6.650 6.890 179,446 -0.03(-0.43%)
May 06, 2024 6.630 7.129 6.630 6.920 358,075 +0.26(+3.90%)
May 03, 2024 6.660 6.968 6.560 6.660 126,628 +0.01(+0.15%)
May 02, 2024 6.400 6.670 6.330 6.650 204,743 +0.32(+5.06%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.