Phunware Inc (2RJA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 5.32 | 0.1 | 1.92 | 5.24 | 5.48 | 5.24 | 6757 |
| 1719260820 | 5.22 | 0.45 | 9.43 | 4.8 | 5.24 | 4.8 | 1008 |
| 1719001620 | 4.7699999 | -0.08 | -1.65 | 4.83 | 4.83 | 4.7699999 | 3267 |
| 1718915160 | 4.8499999 | -0.47 | -8.83 | 5.2 | 5.2 | 4.8499999 | 460 |
| 1718828760 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1718742360 | 5.32 | 0.04 | 0.76 | 5.18 | 5.32 | 5.18 | 312 |
| 1718656020 | 5.28 | -0.02 | -0.38 | 5.12 | 5.38 | 5.12 | 1851 |
| 1718396820 | 5.3 | -0.04 | -0.75 | 5.36 | 5.36 | 5.3 | 254 |
| 1718310420 | 5.34 | -0.04 | -0.74 | 5.32 | 5.34 | 5.32 | 159 |
| 1718224020 | 5.38 | 0.18 | 3.46 | 5.42 | 5.54 | 5.22 | 15991 |
| 1718137620 | 5.2 | -0.02 | -0.38 | 5.18 | 5.38 | 5.12 | 11747 |
| 1718051220 | 5.22 | 0.16 | 3.16 | 4.96 | 5.22 | 4.96 | 180 |
| 1717792020 | 5.0599999 | -0.2 | -3.80 | 5.3 | 5.3 | 4.99 | 3425 |
| 1717705620 | 5.26 | -0.16 | -2.95 | 5.34 | 5.36 | 5.26 | 1502 |
| 1717619220 | 5.42 | 0.06 | 1.12 | 5.34 | 5.46 | 5.32 | 281 |
| 1717532820 | 5.36 | -0.4 | -6.94 | 5.88 | 5.88 | 5.18 | 1297 |
| 1717446420 | 5.76 | -0.2 | -3.36 | 5.92 | 6.0199999 | 5.76 | 897 |
| 1717187220 | 5.96 | -0.42 | -6.58 | 6.16 | 6.22 | 5.88 | 4585 |
| 1717100820 | 6.38 | 0.12 | 1.92 | 6.2 | 6.5599999 | 6.2 | 2340 |
| 1717014420 | 6.26 | -0.1 | -1.57 | 6.18 | 6.26 | 6.1 | 2115 |
| 1716928020 | 6.36 | 0.08 | 1.27 | 6.3 | 6.5 | 6.3 | 1311 |
| 1716841560 | 6.28 | -0.1 | -1.57 | 6.28 | 6.28 | 6.28 | 200 |
| 1716582420 | 6.38 | 0.36 | 5.98 | 6.0199999 | 6.38 | 6.0199999 | 4210 |
| 1716496020 | 6.0199999 | -0.3 | -4.75 | 6.28 | 6.28 | 6.0199999 | 1408 |
| 1716409620 | 6.32 | 0.24 | 3.95 | 6.24 | 6.32 | 6.24 | 901 |
| 1716323160 | 6.08 | 0.1 | 1.67 | 6.0599999 | 6.08 | 6.0599999 | 286 |
| 1716236760 | 5.98 | -0.42 | -6.56 | 6.18 | 6.18 | 5.94 | 533 |
| 1715977620 | 6.4 | -0.08 | -1.23 | 6.58 | 6.58 | 6.28 | 1451 |
| 1715891220 | 6.48 | -0.04 | -0.61 | 6.6 | 6.66 | 6.42 | 2374 |
| 1715804820 | 6.5199999 | -0.36 | -5.23 | 6.82 | 6.82 | 6.44 | 7256 |
| 1715718420 | 6.88 | 0.28 | 4.24 | 6.46 | 7.02 | 6.46 | 6925 |
| 1715631960 | 6.6 | 0.26 | 4.10 | 6.22 | 7 | 6.22 | 4545 |
| 1715372820 | 6.34 | -0.86 | -11.94 | 6.8 | 6.8 | 6.2 | 5585 |
| 1715286420 | 7.2 | 0.58 | 8.76 | 6.74 | 7.68 | 6.74 | 19422 |
| 1715200020 | 6.62 | 0.28 | 4.42 | 6.58 | 6.7 | 6.58 | 1212 |
| 1715113620 | 6.34 | -0.14 | -2.16 | 6.5199999 | 6.7 | 6.34 | 1408 |
| 1715027220 | 6.48 | 0.34 | 5.54 | 6.12 | 6.48 | 6.1 | 1045 |
| 1714768020 | 6.14 | -0.02 | -0.32 | 6.3 | 6.4 | 6.14 | 1236 |
| 1714681560 | 6.16 | -0.1 | -1.60 | 5.78 | 6.16 | 5.78 | 2927 |
| 1714508820 | 6.26 | 0.04 | 0.64 | 6.22 | 6.4 | 6.2 | 360 |
| 1714422420 | 6.22 | -0.02 | -0.32 | 5.9 | 6.3 | 5.9 | 3214 |
| 1714163220 | 6.24 | 0.58 | 10.25 | 5.8 | 6.24 | 5.72 | 1302 |
| 1714076820 | 5.66 | -0.06 | -1.05 | 5.72 | 5.8 | 5.66 | 710 |
| 1713990420 | 5.72 | -0.12 | -2.05 | 5.88 | 6.48 | 5.72 | 3415 |
| 1713903960 | 5.84 | -0.1 | -1.68 | 5.78 | 5.84 | 5.74 | 626 |
| 1713817560 | 5.94 | -0.26 | -4.19 | 5.88 | 6.08 | 5.7 | 2432 |
| 1713558420 | 6.2 | -0.3 | -4.62 | 6.4 | 6.5 | 6.2 | 2078 |
| 1713472020 | 6.5 | 0.8 | 14.04 | 5.72 | 6.5599999 | 5.58 | 5146 |
| 1713385620 | 5.7 | 0.02 | 0.35 | 6.24 | 6.24 | 5.7 | 1623 |
| 1713299220 | 5.68 | -0.6 | -9.55 | 6.16 | 6.16 | 5.5599999 | 3476 |
| 1713212820 | 6.28 | -0.46 | -6.82 | 6.76 | 6.88 | 6.24 | 4556 |
| 1712953620 | 6.74 | -0.32 | -4.53 | 6.98 | 7 | 6.72 | 928 |
| 1712867220 | 7.06 | 0.08 | 1.15 | 7.1 | 7.2 | 7.06 | 2228 |
| 1712780760 | 6.98 | -0.24 | -3.32 | 7.08 | 7.26 | 6.98 | 693 |
| 1712694360 | 7.22 | 0.23 | 3.29 | 7.08 | 7.28 | 6.9 | 3242 |
| 1712607960 | 6.99 | 0.1 | 1.45 | 6.91 | 7.17 | 6.68 | 13840 |
| 1712348820 | 6.89 | -0.49 | -6.64 | 7.16 | 7.25 | 6.89 | 10157 |
| 1712262360 | 7.38 | -0.26 | -3.40 | 7.41 | 7.57 | 7.26 | 2654 |
| 1712175960 | 7.64 | -0.11 | -1.42 | 7.65 | 7.66 | 7.4 | 2738 |
| 1712089560 | 7.75 | -0.59 | -7.07 | 8.05 | 8.05 | 7.55 | 7013 |
| 1711661160 | 8.34 | -0.56 | -6.29 | 8.84 | 9.0299999 | 8.1999999 | 4001 |
| 1711574820 | 8.9 | -0.05 | -0.56 | 8.6999999 | 9.25 | 8.6999999 | 5512 |
| 1711488360 | 8.9499999 | -0.21 | -2.29 | 9.47 | 9.98 | 8.25 | 10982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
