PHUN Quote, Trading Chart, Phunware Inc.
Stock Information
Company Name: |
Phunware Inc. |
Stock Symbol: |
PHUN |
Market: |
NASDAQ |
Website: |
phunware.com |
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 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.