Phunware Inc (PHUN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.77519379845 | 3.87 | 3.9964 | 3.56 | 429409 | 3.78882118 | CS |
| 4 | -1.77 | -31.550802139 | 5.61 | 5.8 | 3.56 | 887382 | 4.37635682 | CS |
| 12 | -0.58 | -13.1221719457 | 4.42 | 6.29 | 3.56 | 1585766 | 4.94617895 | CS |
| 26 | 0.22 | 6.0773480663 | 3.62 | 14.6 | 2.85 | 4059741 | 8.0861103 | CS |
| 52 | -11.995 | -75.7499210609 | 15.835 | 17.99 | 2.85 | 4635038 | 10.10755514 | CS |
| 156 | -164.16 | -97.7142857143 | 168 | 189.5 | 2.85 | 12257636 | 23.52723998 | CS |
| 260 | -40.66 | -91.3707865169 | 44.5 | 1202 | 2.85 | 11334467 | 77.73267025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.86 | -0.06 | -1.40 | 3.89 | 4.03 | 3.83 | 394277 |
| 1739489700 | 3.915 | 0.2 | 5.24 | 3.73 | 3.96 | 3.71 | 459712 |
| 1739403300 | 3.72 | 0.07 | 1.92 | 3.59 | 3.74 | 3.56 | 382117 |
| 1739316900 | 3.65 | -0.21 | -5.44 | 3.81 | 3.83 | 3.62 | 448051 |
| 1739230500 | 3.86 | 0.07 | 1.85 | 3.8 | 3.94 | 3.8 | 421148 |
| 1738971300 | 3.79 | -0.09 | -2.32 | 3.87 | 3.9964 | 3.771 | 436017 |
| 1738884900 | 3.88 | -0.06 | -1.52 | 3.94 | 4.04 | 3.86 | 583701 |
| 1738798500 | 3.94 | 0.02 | 0.51 | 3.92 | 3.98 | 3.85 | 393218 |
| 1738712100 | 3.92 | 0.11 | 2.89 | 3.85 | 3.9409 | 3.81 | 349664 |
| 1738625700 | 3.81 | -0.16 | -4.03 | 3.83 | 3.9 | 3.71 | 631575 |
| 1738366500 | 3.97 | -0.04 | -1.00 | 4.0199999 | 4.13 | 3.91 | 838770 |
| 1738280100 | 4.01 | 0.06 | 1.52 | 3.9 | 4.13 | 3.9 | 554374 |
| 1738193700 | 3.95 | 0.01 | 0.25 | 4.09 | 4.14 | 3.86 | 944257 |
| 1738107300 | 3.94 | -0.02 | -0.51 | 3.96 | 4.03 | 3.79 | 760515 |
| 1738020900 | 3.96 | -0.29 | -6.82 | 4.05 | 4.32 | 3.91 | 1106638 |
| 1737761700 | 4.25 | -0.28 | -6.18 | 4.35 | 4.5251 | 4.1745 | 1087398 |
| 1737675300 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1737588900 | 4.53 | -0.24 | -5.03 | 4.7699999 | 4.7699999 | 4.39 | 1177668 |
| 1737502500 | 4.7699999 | -0.6 | -11.17 | 5.18 | 5.1806 | 4.53 | 2380171 |
| 1737156900 | 5.37 | -0.2 | -3.59 | 5.61 | 5.8 | 5.295 | 3017888 |
| 1737070500 | 5.57 | -0.09 | -1.59 | 5.78 | 6 | 5.44 | 3110341 |
| 1736984100 | 5.66 | 0.31 | 5.70 | 5.54 | 5.7 | 5.36 | 1740290 |
| 1736897700 | 5.355 | -0.65 | -10.75 | 5.83 | 5.83 | 5.28 | 2319948 |
| 1736811300 | 6 | 0.71 | 13.42 | 5.2 | 6.05 | 5.01 | 4687312 |
| 1736552100 | 5.29 | 0.02 | 0.38 | 5.16 | 5.45 | 5.08 | 895803 |
| 1736379300 | 5.2699999 | -0.67 | -11.28 | 5.8 | 5.9 | 5.013 | 1577782 |
| 1736292900 | 5.94 | 0.22 | 3.85 | 5.72 | 6.0691 | 5.47 | 2101725 |
| 1736206500 | 5.72 | 0.14 | 2.51 | 5.68 | 6.29 | 5.53 | 3474757 |
| 1735947300 | 5.58 | 0.16 | 2.95 | 5.43 | 5.6487999 | 5.12 | 1432121 |
| 1735860900 | 5.42 | 0.22 | 4.23 | 5.25 | 5.8 | 5.21 | 1830388 |
| 1735688100 | 5.2 | -0.32 | -5.80 | 5.5199999 | 5.6 | 5.0514 | 1292209 |
| 1735601700 | 5.5199999 | -0.21 | -3.66 | 5.68 | 5.6999 | 5.0301 | 2181251 |
| 1735342500 | 5.73 | 0.23 | 4.18 | 5.71 | 6.14 | 5.3 | 4901324 |
| 1735256100 | 5.5 | 1.2 | 27.91 | 4.3 | 5.63 | 4.293 | 5319458 |
| 1735077840 | 4.3 | -0.11 | -2.49 | 4.47 | 4.47 | 4.1955 | 600924 |
| 1734996900 | 4.41 | 0.52 | 13.37 | 4.03 | 4.41 | 3.94 | 1468968 |
| 1734737700 | 3.89 | 0.04 | 1.04 | 3.72 | 4.0199999 | 3.7179 | 1251472 |
| 1734651300 | 3.85 | -0.26 | -6.33 | 4.14 | 4.1923 | 3.8 | 1381265 |
| 1734564900 | 4.11 | -0.27 | -6.16 | 4.39 | 4.44 | 4.08 | 1644881 |
| 1734478500 | 4.38 | 0.05 | 1.15 | 4.28 | 4.415 | 4.26 | 839165 |
| 1734392100 | 4.33 | 0.07 | 1.52 | 4.28 | 4.4349999 | 4.17 | 1153200 |
| 1734132900 | 4.265 | -0.19 | -4.16 | 4.48 | 4.5249 | 4.26 | 1063372 |
| 1734046500 | 4.45 | 0.06 | 1.37 | 4.39 | 4.78 | 4.35 | 2654149 |
| 1733960100 | 4.39 | -0.07 | -1.57 | 4.44 | 4.58 | 4.33 | 1044152 |
| 1733873700 | 4.46 | -0.17 | -3.67 | 4.57 | 4.59 | 4.423 | 933050 |
| 1733787300 | 4.63 | 0.04 | 0.87 | 4.7 | 4.97 | 4.595 | 1561378 |
| 1733528100 | 4.59 | 0.12 | 2.68 | 4.5599999 | 4.79 | 4.48 | 1174037 |
| 1733441700 | 4.47 | -0.11 | -2.40 | 4.6 | 4.67 | 4.3934 | 1114406 |
| 1733355300 | 4.58 | 0.23 | 5.29 | 4.35 | 4.74 | 4.35 | 1639213 |
| 1733268900 | 4.35 | -0.07 | -1.58 | 4.4 | 4.47 | 4.2301 | 1319245 |
| 1733182500 | 4.42 | -0.22 | -4.74 | 4.68 | 4.75 | 4.4 | 1312735 |
| 1732917840 | 4.64 | 0.23 | 5.22 | 4.34 | 4.7 | 4.3099999 | 1067960 |
| 1732750500 | 4.41 | 0.03 | 0.68 | 4.36 | 4.55 | 4.33 | 806853 |
| 1732664100 | 4.38 | -0.32 | -6.81 | 4.68 | 4.68 | 4.3099999 | 1438336 |
| 1732577700 | 4.7 | -0.18 | -3.69 | 5.0199999 | 5.065 | 4.675 | 2086426 |
| 1732318500 | 4.88 | 0.48 | 10.91 | 4.42 | 5.35 | 4.415 | 3412174 |
| 1732232100 | 4.4 | -0.36 | -7.56 | 4.76 | 4.86 | 4.38 | 1855365 |
| 1732145700 | 4.76 | 0.25 | 5.54 | 4.51 | 4.89 | 4.49 | 1437810 |
| 1732059300 | 4.51 | -0.25 | -5.25 | 4.5 | 4.68 | 4.445 | 1186560 |
| 1731972900 | 4.76 | 0.31 | 6.85 | 4.09 | 4.88 | 4.08005 | 3219496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
