Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.750	1.865	1.730	1.850	146,151	+0.07(+3.93%)
Apr 01, 2026	1.780	1.830	1.775	1.780	63,524	+0.01(+0.56%)
Mar 31, 2026	1.700	1.790	1.700	1.770	100,016	+0.08(+4.73%)
Mar 30, 2026	1.700	1.720	1.640	1.690	155,186	+0.02(+1.20%)
Mar 27, 2026	1.740	1.760	1.650	1.670	312,158	-0.07(-4.02%)
Mar 26, 2026	1.890	1.913	1.740	1.740	144,274	-0.16(-8.42%)
Mar 25, 2026	1.860	1.972	1.820	1.900	287,220	+0.03(+1.60%)
Mar 24, 2026	1.840	1.880	1.760	1.870	183,548	+0.05(+2.75%)
Mar 23, 2026	1.850	1.880	1.810	1.820	149,610	+0.02(+1.11%)
Mar 20, 2026	1.780	1.920	1.725	1.800	441,710	+0.00(+0.00%)
Mar 19, 2026	1.690	1.807	1.660	1.800	183,157	+0.10(+5.88%)
Mar 18, 2026	1.720	1.730	1.686	1.700	41,394	-0.04(-2.30%)
Mar 17, 2026	1.720	1.755	1.720	1.740	55,246	+0.02(+1.16%)
Mar 16, 2026	1.690	1.750	1.690	1.720	108,228	+0.04(+2.38%)
Mar 13, 2026	1.740	1.750	1.665	1.680	87,618	-0.01(-0.59%)
Mar 12, 2026	1.720	1.748	1.690	1.690	92,558	-0.05(-2.87%)
Mar 11, 2026	1.760	1.770	1.720	1.740	33,080	-0.01(-0.57%)
Mar 10, 2026	1.750	1.780	1.720	1.750	85,162	+0.02(+1.16%)
Mar 09, 2026	1.670	1.730	1.610	1.730	126,184	+0.04(+2.37%)
Mar 06, 2026	1.720	1.747	1.671	1.690	97,350	-0.07(-3.98%)
Mar 05, 2026	1.770	1.827	1.730	1.760	60,762	-0.04(-2.22%)
Mar 04, 2026	1.730	1.805	1.730	1.800	70,387	+0.06(+3.45%)
Mar 03, 2026	1.720	1.760	1.660	1.740	147,897	-0.04(-2.25%)
Mar 02, 2026	1.730	1.810	1.700	1.780	82,581	+0.00(+0.00%)
Feb 27, 2026	1.760	1.810	1.760	1.780	96,279	-0.05(-2.73%)
Feb 26, 2026	1.770	1.830	1.755	1.830	105,164	+0.04(+1.95%)
Feb 25, 2026	1.730	1.815	1.710	1.795	132,269	+0.08(+4.97%)
Feb 24, 2026	1.670	1.740	1.630	1.710	210,083	+0.04(+2.40%)
Feb 23, 2026	1.690	1.710	1.660	1.670	68,718	-0.04(-2.34%)
Feb 20, 2026	1.770	1.830	1.700	1.710	120,048	-0.08(-4.47%)
Feb 19, 2026	1.780	1.817	1.760	1.790	96,529	-0.02(-1.10%)
Feb 18, 2026	1.790	1.840	1.750	1.810	84,359	+0.02(+1.12%)
Feb 17, 2026	1.790	1.820	1.740	1.790	96,946	-0.03(-1.65%)
Feb 13, 2026	1.800	1.870	1.770	1.820	55,177	+0.03(+1.68%)
Feb 12, 2026	1.890	1.890	1.779	1.790	93,405	-0.09(-4.79%)
Feb 11, 2026	1.920	1.980	1.830	1.880	279,859	-0.05(-2.59%)
Feb 10, 2026	1.910	2.015	1.880	1.930	260,699	+0.00(+0.00%)
Feb 09, 2026	1.790	1.970	1.760	1.930	339,693	+0.14(+7.82%)
Feb 06, 2026	1.620	1.820	1.610	1.790	412,596	+0.16(+9.82%)
Feb 05, 2026	1.630	1.668	1.560	1.630	604,276	-0.03(-1.81%)
Feb 04, 2026	1.610	1.680	1.580	1.660	312,465	+0.06(+3.75%)
Feb 03, 2026	1.690	1.710	1.575	1.600	462,029	-0.09(-5.33%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices