Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Phunware Inc | PHUN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.13 | 2.17% | 6.13 | 10:07:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.05 | 5.95 | 6.17 | 6.00 |
PHUN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.59 | 7.7583 | 5.83 | 6.58 | 305,120 | -1.46 | -19.24% |
| 1 Month | 10.50 | 10.76 | 5.83 | 8.94 | 626,818 | -4.37 | -41.62% |
| 3 Months | 16.115 | 21.72 | 5.83 | 15.73 | 39,516,795 | -9.99 | -61.96% |
| 6 Months | 9.65 | 24.495 | 3.50 | 16.21 | 60,198,901 | -3.52 | -36.48% |
| 1 Year | 35.00 | 36.00 | 3.50 | 16.28 | 31,039,104 | -28.87 | -82.49% |
| 3 Years | 73.00 | 1,202.00 | 3.50 | 80.05 | 15,612,687 | -66.87 | -91.60% |
| 5 Years | 346.00 | 1,202.00 | 3.50 | 80.74 | 10,945,987 | -339.87 | -98.23% |
PHUN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 6.00 | -0.38 | -5.96% | 6.41 | 6.4783 | 6.00 | 415,374 |
| Apr 16 2024 | 6.38 | -0.09 | -1.39% | 6.30 | 6.53 | 5.83 | 451,204 |
| Apr 15 2024 | 6.47 | -0.80 | -11.00% | 7.10 | 7.13 | 6.47 | 327,914 |
| Apr 12 2024 | 7.27 | -0.31 | -4.09% | 7.36 | 7.55 | 7.01 | 248,042 |
| Apr 11 2024 | 7.58 | -0.04 | -0.52% | 7.59 | 7.7583 | 7.26 | 174,291 |
| Apr 10 2024 | 7.62 | -0.25 | -3.18% | 7.63 | 7.82 | 7.40 | 213,534 |
| Apr 09 2024 | 7.87 | 0.25 | 3.28% | 7.59 | 8.07 | 7.4667 | 196,200 |
| Apr 08 2024 | 7.62 | 0.02 | 0.26% | 7.60 | 7.73 | 7.2101 | 289,196 |
| Apr 05 2024 | 7.60 | -0.22 | -2.81% | 7.80 | 7.91 | 7.50 | 302,035 |
| Apr 04 2024 | 7.82 | -0.30 | -3.69% | 8.12 | 8.335 | 7.82 | 330,573 |
| Apr 03 2024 | 8.12 | -0.15 | -1.81% | 8.20 | 8.4042 | 7.80 | 354,931 |
| Apr 02 2024 | 8.27 | -0.25 | -2.93% | 8.43 | 8.49 | 8.12 | 386,747 |
| Apr 01 2024 | 8.52 | -0.44 | -4.91% | 8.97 | 9.023 | 8.23 | 566,697 |
| Mar 28 2024 | 8.96 | -0.74 | -7.63% | 9.62 | 9.69 | 8.88 | 679,764 |
| Mar 27 2024 | 9.70 | 0.08 | 0.83% | 9.64 | 9.96 | 9.35 | 657,037 |
| Mar 26 2024 | 9.62 | -0.40 | -3.99% | 10.53 | 10.76 | 8.77 | 2,865,290 |
| Mar 25 2024 | 10.02 | 0.51 | 5.36% | 9.60 | 10.46 | 9.57 | 2,050,074 |
| Mar 22 2024 | 9.51 | -0.50 | -5.00% | 9.86 | 10.36 | 9.51 | 715,431 |
| Mar 21 2024 | 10.01 | -0.32 | -3.10% | 10.50 | 10.5685 | 9.41 | 828,425 |
| Mar 20 2024 | 10.33 | 0.31 | 3.09% | 10.01 | 11.2084 | 9.925 | 1,540,847 |
| Mar 19 2024 | 10.02 | -0.44 | -4.21% | 10.00 | 10.3499 | 9.3001 | 506,603 |
| Mar 18 2024 | 10.46 | -0.13 | -1.23% | 10.43 | 10.69 | 10.02 | 628,475 |
