PHUN Quote, Trading Chart, Phunware Inc.

home / stock / phun / phun quote

Stock Information
Company Name: Phunware Inc.
Stock Symbol: PHUN
Market: NASDAQ
Website: phunware.com
Menu
PHUN PHUN Quote PHUN Short PHUN News PHUN Articles PHUN Message Board
Get PHUN Alerts

News, Short Squeeze, Breakout and More Instantly...
PHUN Quote
Last:$5.49
Change Percent:-1.27%
Open:$6.38
Previous Close:$5.49
High:$6.4191
Low:$5.3519
Volume:1,339,668
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PHUN Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$6.38
Close:$5.49
High:$6.4191
Low:$5.3519
Volume:1,339,668
Date:2024-06-27
Open:$6.86
Close:$6.3
High:$6.95
Low:$5.93
Volume:2,660,097
Date:2024-06-26
Open:$5.7
Close:$6.14
High:$6.18
Low:$5.61
Volume:268,022
Date:2024-06-25
Open:$5.6
Close:$5.7
High:$5.89
Low:$5.4614
Volume:212,926
Date:2024-06-24
Open:$5.23
Close:$5.47
High:$5.7
Low:$5.22
Volume:374,219
Date:2024-06-21
Open:$5.07
Close:$5.17
High:$5.2
Low:$5.03
Volume:102,287
Date:2024-06-20
Open:$5.39
Close:$5.09
High:$5.5
Low:$5.08
Volume:134,257
Date:2024-06-19
Open:$5.6
Close:$5.48
High:$5.7399
Low:$5.47
Volume:113,366
Date:2024-06-18
Open:$5.6
Close:$5.48
High:$5.7399
Low:$5.47
Volume:113,366
Date:2024-06-17
Open:$5.51
Close:$5.63
High:$5.75
Low:$5.47
Volume:110,250
Date:2024-06-14
Open:$5.74
Close:$5.55
High:$5.85
Low:$5.51
Volume:101,661
Date:2024-06-13
Open:$5.79
Close:$5.81
High:$6.06
Low:$5.72
Volume:140,893
Date:2024-06-12
Open:$5.81
Close:$5.78
High:$6.02
Low:$5.71
Volume:229,831
Date:2024-06-11
Open:$5.59
Close:$5.75
High:$5.75
Low:$5.51
Volume:150,386
Date:2024-06-10
Open:$5.4
Close:$5.66
High:$5.73
Low:$5.26
Volume:198,558
Date:2024-06-07
Open:$5.77
Close:$5.41
High:$5.77
Low:$5.4
Volume:290,925
Date:2024-06-06
Open:$5.78
Close:$5.7
High:$5.88
Low:$5.7
Volume:118,128
Date:2024-06-05
Open:$5.79
Close:$5.88
High:$5.94
Low:$5.5998
Volume:163,207
Date:2024-06-04
Open:$5.54
Close:$5.86
High:$5.87
Low:$5.5075
Volume:490,617
Date:2024-06-03
Open:$6.53
Close:$6.34
High:$6.535
Low:$6.25
Volume:239,290