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:$4.88
Change Percent:-0.43%
Open:$4.65
Previous Close:$4.88
High:$4.89
Low:$4.607
Volume:286,421
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PHUN Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$4.65
Close:$4.88
High:$4.89
Low:$4.607
Volume:286,421
Date:2024-07-25
Open:$4.6
Close:$4.63
High:$4.8099
Low:$4.54
Volume:303,398
Date:2024-07-24
Open:$4.84
Close:$4.64
High:$4.98
Low:$4.64
Volume:442,008
Date:2024-07-23
Open:$5.16
Close:$4.96
High:$5.16
Low:$4.94
Volume:356,991
Date:2024-07-22
Open:$5.09
Close:$5.21
High:$5.23
Low:$4.9
Volume:493,420
Date:2024-07-19
Open:$5.1
Close:$5.01
High:$5.16
Low:$4.72
Volume:814,642
Date:2024-07-18
Open:$5.26
Close:$5.09
High:$5.29
Low:$5.0304
Volume:850,532
Date:2024-07-17
Open:$5.25
Close:$5.21
High:$5.43
Low:$5.17
Volume:1,102,561
Date:2024-07-16
Open:$5.6
Close:$5.36
High:$5.62
Low:$5.25
Volume:2,231,791
Date:2024-07-15
Open:$7.49
Close:$5.885
High:$7.49
Low:$5.84
Volume:13,037,804
Date:2024-07-12
Open:$5.82
Close:$5.83
High:$5.905
Low:$5.55
Volume:336,256
Date:2024-07-11
Open:$5.64
Close:$5.81
High:$5.94
Low:$5.64
Volume:281,668
Date:2024-07-10
Open:$5.64
Close:$5.64
High:$5.8996
Low:$5.58
Volume:149,840
Date:2024-07-09
Open:$5.75
Close:$5.7
High:$5.8
Low:$5.53
Volume:173,966
Date:2024-07-08
Open:$5.44
Close:$5.74
High:$5.74
Low:$5.34
Volume:230,216
Date:2024-07-05
Open:$5.29
Close:$5.43
High:$5.54
Low:$5.1319
Volume:213,221
Date:2024-07-04
Open:$5.24
Close:$5.36
High:$5.43
Low:$5.2
Volume:142,638
Date:2024-07-03
Open:$5.24
Close:$5.36
High:$5.43
Low:$5.2
Volume:142,638
Date:2024-07-02
Open:$5.41
Close:$5.27
High:$5.41
Low:$5.1
Volume:236,534
Date:2024-07-01
Open:$5.53
Close:$5.38
High:$5.6446
Low:$5.25
Volume:453,973