home / stock / phun / phun quote
Last: | $5.36 |
---|---|
Change Percent: | 0.0% |
Open: | $5.24 |
Close: | $5.36 |
High: | $5.43 |
Low: | $5.2 |
Volume: | 142,638 |
Last Trade Date Time: | 07/03/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$5.36 | $5.24 | $5.36 | $5.43 | $5.2 | 142,638 | 07-04-2024 |
$5.36 | $5.24 | $5.36 | $5.43 | $5.2 | 142,638 | 07-03-2024 |
$5.27 | $5.41 | $5.27 | $5.41 | $5.1 | 236,534 | 07-02-2024 |
$5.38 | $5.53 | $5.38 | $5.6446 | $5.25 | 453,973 | 07-01-2024 |
$5.49 | $6.38 | $5.49 | $6.4191 | $5.3519 | 1,349,269 | 06-28-2024 |
$6.3 | $6.86 | $6.3 | $6.95 | $5.93 | 2,660,097 | 06-27-2024 |
$6.14 | $5.7 | $6.14 | $6.18 | $5.61 | 268,022 | 06-26-2024 |
$5.7 | $5.6 | $5.7 | $5.89 | $5.4614 | 212,926 | 06-25-2024 |
$5.47 | $5.23 | $5.47 | $5.7 | $5.22 | 374,219 | 06-24-2024 |
$5.17 | $5.07 | $5.17 | $5.2 | $5.03 | 102,287 | 06-21-2024 |
$5.09 | $5.39 | $5.09 | $5.5 | $5.08 | 134,257 | 06-20-2024 |
$5.48 | $5.6 | $5.48 | $5.7399 | $5.47 | 113,366 | 06-19-2024 |
$5.48 | $5.6 | $5.48 | $5.7399 | $5.47 | 113,366 | 06-18-2024 |
$5.63 | $5.51 | $5.63 | $5.75 | $5.47 | 110,250 | 06-17-2024 |
$5.55 | $5.74 | $5.55 | $5.85 | $5.51 | 101,661 | 06-14-2024 |
$5.81 | $5.79 | $5.81 | $6.06 | $5.72 | 140,893 | 06-13-2024 |
$5.78 | $5.81 | $5.78 | $6.02 | $5.71 | 229,831 | 06-12-2024 |
$5.75 | $5.59 | $5.75 | $5.75 | $5.51 | 150,386 | 06-11-2024 |
$5.66 | $5.4 | $5.66 | $5.73 | $5.26 | 198,558 | 06-10-2024 |
$5.41 | $5.77 | $5.41 | $5.77 | $5.4 | 290,925 | 06-07-2024 |
News, Short Squeeze, Breakout and More Instantly...
AUSTIN, Texas, July 01, 2024 (GLOBE NEWSWIRE) -- Phunware, Inc. (NASDAQ: PHUN) (the “Company”) , the mobile experience platform that guides your customers through every step of their journey, was added to the FTSE Russell Microcap ® Index at the conclusion of the 2024 F...
2024-06-28 02:00:00 ET Phunware (NASDAQ: PHUN) stock price has done well this year, helped by the ongoing trends in the US election. It has jumped by over 53% in 2024, beating the S&P 500 and Nasdaq 100 indices. Phunware’s shares jumped by over 10% in the pre-market as in...
2024-06-26 19:24:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...