Phunware Inc (PHUN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 3.11111111111 | 3.375 | 3.84 | 3.0899 | 357666 | 3.49061199 | CS |
| 4 | -1.59 | -31.3609467456 | 5.07 | 7.49 | 3.0899 | 655127 | 5.06934632 | CS |
| 12 | -6.42 | -64.8484848485 | 9.9 | 11.2084 | 3.0899 | 554846 | 6.48913027 | CS |
| 26 | -9.42 | -73.023255814 | 12.9 | 24.495 | 3.0899 | 30222979 | 16.1045009 | CS |
| 52 | -48.52 | -93.3076923077 | 52 | 1202 | 3.0899 | 15421588 | 80.02588633 | CS |
| 156 | -82.52 | -95.9534883721 | 86 | 1202 | 3.0899 | 10917407 | 80.18033896 | CS |
| 260 | 0 | 0 | 0 | 3.84 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 3.49 | 0.19 | 5.60 | 3.3 | 3.66 | 3.2806 | 1302690 |
| 1726180500 | 3.305 | -0.02 | -0.45 | 3.2799999 | 3.46 | 3.2599999 | 220389 |
| 1726094100 | 3.32 | -0.37 | -10.03 | 3.49 | 3.49 | 3.2599999 | 612666 |
| 1726007700 | 3.69 | 0.09 | 2.50 | 3.64 | 3.84 | 3.46 | 1305137 |
| 1725921300 | 3.6 | 0.38 | 11.80 | 3.3 | 3.78 | 3.285 | 693072 |
| 1725662100 | 3.22 | -0.06 | -1.83 | 3.25 | 3.31 | 3.16 | 239899 |
| 1725575700 | 3.2799999 | 0.06 | 1.86 | 3.22 | 3.32 | 3.21 | 142073 |
| 1725489300 | 3.22 | 0.04 | 1.26 | 3.19 | 3.255 | 3.0899 | 176585 |
| 1725402900 | 3.18 | -0.23 | -6.74 | 3.41 | 3.45 | 3.15 | 298149 |
| 1725057300 | 3.41 | 0.05 | 1.49 | 3.42 | 3.43 | 3.35 | 120820 |
| 1724970900 | 3.36 | -0.06 | -1.75 | 3.44 | 3.55 | 3.36 | 237915 |
| 1724884500 | 3.42 | -0.12 | -3.39 | 3.51 | 3.54 | 3.34 | 285215 |
| 1724798100 | 3.54 | -0.01 | -0.28 | 3.57 | 3.71 | 3.46 | 278698 |
| 1724711700 | 3.55 | 0.03 | 0.85 | 3.52 | 3.6 | 3.44 | 283398 |
| 1724452500 | 3.52 | 0.09 | 2.62 | 3.43 | 3.5999 | 3.415 | 441803 |
| 1724366100 | 3.43 | -0.27 | -7.30 | 3.73 | 3.75 | 3.37 | 468964 |
| 1724279700 | 3.7 | 0.19 | 5.41 | 3.49 | 3.73 | 3.49 | 486213 |
| 1724193300 | 3.51 | 0.01 | 0.29 | 3.52 | 3.57 | 3.4001 | 173725 |
| 1724106900 | 3.5 | 0.12 | 3.55 | 3.39 | 3.51 | 3.36 | 211634 |
| 1723847700 | 3.38 | 0.05 | 1.50 | 3.37 | 3.46 | 3.33 | 169116 |
| 1723761300 | 3.33 | -0.06 | -1.77 | 3.45 | 3.49 | 3.25 | 341806 |
| 1723674900 | 3.39 | -0.21 | -5.83 | 3.62 | 3.6544 | 3.39 | 157408 |
| 1723588500 | 3.6 | -0.23 | -6.01 | 3.83 | 3.83 | 3.53 | 408106 |
| 1723502100 | 3.83 | 0.03 | 0.79 | 3.81 | 3.9765 | 3.7 | 329495 |
| 1723242900 | 3.8 | 0.32 | 9.20 | 3.48 | 4.07 | 3.4 | 595000 |
| 1723156500 | 3.48 | 0.04 | 1.16 | 3.45 | 3.57 | 3.35 | 295965 |
| 1723070100 | 3.44 | -0.18 | -4.97 | 3.67 | 3.72 | 3.415 | 197522 |
| 1722983700 | 3.62 | 0.06 | 1.69 | 3.65 | 3.74 | 3.6 | 191574 |
| 1722897300 | 3.56 | -0.43 | -10.78 | 3.46 | 3.66 | 3.1 | 593324 |
| 1722638100 | 3.99 | -0.18 | -4.32 | 3.98 | 4.1289999 | 3.92 | 544036 |
| 1722551700 | 4.17 | -0.26 | -5.87 | 4.37 | 4.48 | 4.14 | 275759 |
| 1722465300 | 4.43 | -0.01 | -0.23 | 4.48 | 4.53 | 4.39 | 269965 |
| 1722378900 | 4.44 | -0.31 | -6.53 | 4.66 | 4.7601 | 4.415 | 316955 |
| 1722292500 | 4.75 | -0.13 | -2.66 | 4.89 | 4.9 | 4.73 | 119766 |
| 1722033300 | 4.88 | 0.25 | 5.40 | 4.65 | 4.89 | 4.607 | 292520 |
| 1721946900 | 4.63 | -0.01 | -0.22 | 4.6 | 4.8099 | 4.54 | 302709 |
| 1721860500 | 4.64 | -0.32 | -6.45 | 4.84 | 4.98 | 4.64 | 440756 |
| 1721774100 | 4.96 | -0.25 | -4.80 | 5.16 | 5.16 | 4.94 | 356229 |
| 1721687700 | 5.21 | 0.2 | 3.99 | 5.09 | 5.23 | 4.9 | 492176 |
| 1721428500 | 5.01 | -0.08 | -1.57 | 5.1 | 5.16 | 4.72 | 800211 |
| 1721342100 | 5.09 | -0.12 | -2.30 | 5.26 | 5.29 | 5.0304 | 837395 |
| 1721255700 | 5.21 | -0.15 | -2.80 | 5.25 | 5.43 | 5.17 | 1090835 |
| 1721169300 | 5.36 | -0.53 | -8.92 | 5.6 | 5.62 | 5.25 | 2216094 |
| 1721082900 | 5.885 | 0.05 | 0.94 | 7.49 | 7.49 | 5.84 | 12955860 |
| 1720823700 | 5.83 | 0.02 | 0.34 | 5.82 | 5.905 | 5.55 | 335671 |
| 1720737300 | 5.8099999 | 0.17 | 3.01 | 5.64 | 5.94 | 5.64 | 281348 |
| 1720650900 | 5.64 | -0.06 | -1.05 | 5.64 | 5.8996 | 5.58 | 149484 |
| 1720564500 | 5.7 | -0.04 | -0.70 | 5.71 | 5.8 | 5.53 | 173417 |
| 1720478100 | 5.74 | 0.31 | 5.71 | 5.42 | 5.74 | 5.34 | 229848 |
| 1720218900 | 5.43 | 0.07 | 1.31 | 5.29 | 5.54 | 5.1319 | 213046 |
| 1720040640 | 5.36 | 0.09 | 1.71 | 5.24 | 5.43 | 5.2 | 142638 |
| 1719959700 | 5.2699999 | -0.11 | -2.04 | 5.41 | 5.47 | 5.1 | 235785 |
| 1719873300 | 5.38 | -0.92 | -14.60 | 5.53 | 5.6445999 | 5.25 | 452982 |
| 1719614100 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1719527700 | 6.3 | 0.16 | 2.61 | 6.86 | 6.95 | 5.93 | 2615440 |
| 1719441300 | 6.14 | 0.44 | 7.72 | 5.7 | 6.18 | 5.61 | 265049 |
| 1719354900 | 5.7 | 0.23 | 4.20 | 5.6 | 5.89 | 5.4614 | 212732 |
| 1719268500 | 5.47 | 0.3 | 5.80 | 5.23 | 5.7 | 5.22 | 373896 |
| 1719009300 | 5.17 | 0.08 | 1.57 | 5.07 | 5.2 | 5.03 | 97770 |
| 1718922900 | 5.09 | -0.39 | -7.12 | 5.39 | 5.5 | 5.08 | 133888 |
| 1718750100 | 5.48 | -0.15 | -2.66 | 5.6 | 5.7398999 | 5.47 | 112869 |
| 1718663700 | 5.63 | 0.08 | 1.44 | 5.51 | 5.75 | 5.47 | 109988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
