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:$3.86
Change Percent:0.0%
Open:$3.89
Previous Close:$3.86
High:$4.03
Low:$3.83
Volume:395,132
Last Trade Date Time:02/14/2025 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PHUN Chart

Last Twenty Trading Days

Date:2025-02-17
Open:$3.89
Close:$3.86
High:$4.03
Low:$3.83
Volume:395,132
Date:2025-02-14
Open:$3.89
Close:$3.86
High:$4.03
Low:$3.83
Volume:395,132
Date:2025-02-13
Open:$3.73
Close:$3.915
High:$3.96
Low:$3.71
Volume:460,849
Date:2025-02-12
Open:$3.59
Close:$3.72
High:$3.74
Low:$3.56
Volume:382,496
Date:2025-02-11
Open:$3.81
Close:$3.65
High:$3.83
Low:$3.62
Volume:448,703
Date:2025-02-10
Open:$3.8
Close:$3.86
High:$3.94
Low:$3.8
Volume:424,150
Date:2025-02-07
Open:$3.87
Close:$3.79
High:$3.9964
Low:$3.771
Volume:436,670
Date:2025-02-06
Open:$3.94
Close:$3.88
High:$4.04
Low:$3.86
Volume:585,744
Date:2025-02-05
Open:$3.92
Close:$3.94
High:$3.98
Low:$3.85
Volume:393,547
Date:2025-02-04
Open:$3.85
Close:$3.92
High:$3.9409
Low:$3.81
Volume:350,680
Date:2025-02-03
Open:$3.83
Close:$3.81
High:$3.9
Low:$3.71
Volume:640,550
Date:2025-01-31
Open:$4.02
Close:$3.97
High:$4.13
Low:$3.91
Volume:840,947
Date:2025-01-30
Open:$3.9
Close:$4.01
High:$4.13
Low:$3.9
Volume:558,873
Date:2025-01-29
Open:$4.09
Close:$3.95
High:$4.14
Low:$3.86
Volume:948,335
Date:2025-01-28
Open:$3.96
Close:$3.94
High:$4.03
Low:$3.79
Volume:765,361
Date:2025-01-27
Open:$4.05
Close:$3.96
High:$4.32
Low:$3.91
Volume:1,147,998
Date:2025-01-24
Open:$4.35
Close:$4.25
High:$4.5251
Low:$4.1745
Volume:1,108,684
Date:2025-01-23
Open:$4.48
Close:$4.4
High:$4.54
Low:$4.33
Volume:971,075
Date:2025-01-22
Open:$4.77
Close:$4.53
High:$4.81
Low:$4.39
Volume:1,226,692
Date:2025-01-21
Open:$5.18
Close:$4.77
High:$5.1806
Low:$4.53
Volume:2,469,307