home / stock / phun / phun quote
Last: | $7.10 |
---|---|
Change Percent: | -5.21% |
Open: | $7.36 |
Close: | $7.49 |
High: | $7.42 |
Low: | $6.9704 |
Volume: | 316,720 |
Last Trade Date Time: | 05/15/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$7.1 | $7.36 | $7.49 | $7.42 | $6.9704 | 316,720 | 05-15-2024 |
$7.49 | $7.1 | $7.49 | $7.66 | $7.1 | 516,497 | 05-14-2024 |
$7.08 | $6.75 | $7.08 | $7.5899 | $6.7301 | 519,824 | 05-13-2024 |
$6.75 | $7.04 | $6.75 | $7.23 | $6.6 | 516,673 | 05-10-2024 |
$7.41 | $7.34 | $7.41 | $8.4685 | $7.2 | 1,531,493 | 05-09-2024 |
$7.14 | $6.89 | $7.14 | $7.35 | $6.6518 | 345,640 | 05-08-2024 |
$6.89 | $7 | $6.89 | $7.02 | $6.65 | 179,789 | 05-07-2024 |
$6.92 | $6.63 | $6.92 | $7.1293 | $6.63 | 356,339 | 05-06-2024 |
$6.66 | $6.66 | $6.66 | $6.9675 | $6.56 | 126,628 | 05-03-2024 |
$6.65 | $6.4 | $6.65 | $6.67 | $6.33 | 204,993 | 05-02-2024 |
$6.33 | $6.66 | $6.33 | $6.7399 | $6.22 | 279,812 | 05-01-2024 |
$6.6 | $6.72 | $6.6 | $6.9742 | $6.5 | 334,299 | 04-30-2024 |
$6.76 | $6.45 | $6.76 | $6.87 | $6.33 | 398,336 | 04-29-2024 |
$6.38 | $6.2 | $6.38 | $6.7 | $6.15 | 533,044 | 04-26-2024 |
$6.14 | $6.23 | $6.14 | $6.3899 | $6 | 419,773 | 04-25-2024 |
$6.28 | $6.23 | $6.28 | $6.54 | $6.05 | 515,438 | 04-24-2024 |
$6.16 | $6.12 | $6.16 | $6.55 | $6.111 | 272,439 | 04-23-2024 |
$6.2 | $6.45 | $6.2 | $6.5984 | $6.01 | 281,786 | 04-22-2024 |
$6.3 | $6.91 | $6.3 | $7.04 | $6.3 | 481,882 | 04-19-2024 |
$6.84 | $6.05 | $6.84 | $7.09 | $5.95 | 882,349 | 04-18-2024 |
News, Short Squeeze, Breakout and More Instantly...
AUSTIN, Texas, May 09, 2024 (GLOBE NEWSWIRE) -- Phunware, Inc. (NASDAQ: PHUN) (“Phunware” or the “Company”) , the leading provider of patented wayfinding and mobile engagement solutions that enables brands to engage, manage and monetize anyone anywhere,...
NEWPORT BEACH, Calif., May 07, 2024 (GLOBE NEWSWIRE) -- Gateway Group ("Gateway"), a leading financial communications and digital media ...
AUSTIN, Texas, May 07, 2024 (GLOBE NEWSWIRE) -- Phunware, Inc. (NASDAQ: PHUN) (the “Company”), the leading provider of patented wayfinding and mobile engagement solutions that enable brands to engage, manage and monetize anyone anywhere, announced that hospitality industry v...