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)

2.020 -0.050 (-2.42%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	2.070	2.115	2.020	2.020	81,628	-0.05(-2.42%)
Dec 11, 2025	2.060	2.097	2.030	2.070	75,637	-0.02(-0.96%)
Dec 10, 2025	2.090	2.140	2.070	2.090	87,897	-0.06(-2.79%)
Dec 09, 2025	2.080	2.160	2.071	2.150	86,441	+0.01(+0.47%)
Dec 08, 2025	2.060	2.140	2.010	2.140	112,994	+0.07(+3.38%)
Dec 05, 2025	2.160	2.180	2.070	2.070	103,067	-0.11(-5.05%)
Dec 04, 2025	2.180	2.190	2.129	2.180	111,571	+0.00(+0.00%)
Dec 03, 2025	2.060	2.190	2.035	2.180	164,176	+0.10(+4.81%)
Dec 02, 2025	2.000	2.095	2.000	2.080	113,661	+0.06(+2.72%)
Dec 01, 2025	2.030	2.050	2.000	2.025	102,301	-0.04(-2.17%)
Nov 28, 2025	2.110	2.125	2.045	2.070	65,621	-0.05(-2.36%)
Nov 26, 2025	2.030	2.130	2.010	2.120	173,711	+0.09(+4.43%)
Nov 25, 2025	2.000	2.040	1.990	2.030	171,691	+0.02(+1.00%)
Nov 24, 2025	1.920	2.030	1.900	2.010	153,306	+0.10(+5.24%)
Nov 21, 2025	1.890	1.950	1.830	1.910	257,443	+0.02(+1.06%)
Nov 20, 2025	1.920	2.040	1.860	1.890	332,857	-0.01(-0.53%)
Nov 19, 2025	2.030	2.080	1.860	1.900	271,036	-0.13(-6.40%)
Nov 18, 2025	2.020	2.080	2.000	2.030	148,452	-0.03(-1.46%)
Nov 17, 2025	2.190	2.220	2.000	2.060	276,743	-0.13(-5.94%)
Nov 14, 2025	2.170	2.240	2.170	2.190	159,991	-0.05(-2.23%)
Nov 13, 2025	2.290	2.331	2.207	2.240	195,015	-0.04(-1.75%)
Nov 12, 2025	2.320	2.345	2.260	2.280	168,779	-0.02(-0.87%)
Nov 11, 2025	2.330	2.350	2.280	2.300	102,783	-0.05(-2.13%)
Nov 10, 2025	2.320	2.400	2.290	2.350	128,898	+0.07(+3.07%)
Nov 07, 2025	2.280	2.320	2.210	2.280	169,071	+0.01(+0.44%)
Nov 06, 2025	2.350	2.350	2.230	2.270	203,206	-0.09(-3.81%)
Nov 05, 2025	2.310	2.370	2.310	2.360	95,027	+0.06(+2.61%)
Nov 04, 2025	2.430	2.465	2.275	2.300	339,689	-0.15(-6.12%)
Nov 03, 2025	2.520	2.564	2.440	2.450	187,287	-0.12(-4.67%)
Oct 31, 2025	2.520	2.590	2.510	2.570	114,047	+0.06(+2.39%)
Oct 30, 2025	2.560	2.580	2.490	2.510	195,627	-0.03(-1.18%)
Oct 29, 2025	2.690	2.731	2.494	2.540	391,765	-0.15(-5.58%)
Oct 28, 2025	2.790	2.820	2.680	2.690	129,814	-0.10(-3.58%)
Oct 27, 2025	2.770	2.840	2.760	2.790	170,429	+0.03(+1.09%)
Oct 24, 2025	2.760	2.800	2.730	2.760	110,852	+0.04(+1.47%)
Oct 23, 2025	2.620	2.728	2.620	2.720	133,697	+0.10(+3.82%)
Oct 22, 2025	2.770	2.780	2.572	2.620	288,663	-0.17(-6.09%)
Oct 21, 2025	2.780	2.861	2.730	2.790	233,074	-0.02(-0.71%)
Oct 20, 2025	2.690	2.870	2.681	2.810	214,778	+0.12(+4.46%)
Oct 17, 2025	2.700	2.730	2.630	2.690	168,560	-0.04(-1.47%)
Oct 16, 2025	2.870	2.920	2.700	2.730	230,385	-0.13(-4.55%)
Oct 15, 2025	3.040	3.040	2.830	2.860	197,259	-0.10(-3.38%)
Oct 14, 2025	2.900	3.040	2.830	2.960	202,961	-0.02(-0.67%)
Oct 13, 2025	2.870	3.000	2.870	2.980	231,919	+0.16(+5.67%)
Oct 10, 2025	3.000	3.050	2.800	2.820	304,142	-0.18(-6.00%)
Oct 09, 2025	3.020	3.100	2.980	3.000	313,939	-0.01(-0.33%)
Oct 08, 2025	2.910	3.100	2.907	3.010	517,545	+0.12(+4.15%)
Oct 07, 2025	3.100	3.100	2.840	2.890	356,923	-0.17(-5.56%)
Oct 06, 2025	2.820	3.131	2.800	3.060	737,227	+0.25(+8.90%)
Oct 03, 2025	2.800	2.930	2.780	2.810	388,049	+0.01(+0.36%)
Oct 02, 2025	2.740	2.840	2.727	2.800	163,065	+0.08(+2.94%)

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