NASDAQ:PHUN
Phunware Inc. Stock Price (Quote)
$6.75
-0.660 (-8.91%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.83 | $8.47 | Friday, 10th May 2024 PHUN stock ended at $6.75. This is 8.91% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 9.55% from a day low at $6.60 to a day high of $7.23. |
| 90 days | $0.148 | $17.99 | |
| 52 weeks | $0.0701 | $17.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2024 | $7.80 | $7.91 | $7.50 | $7.60 | 294 545 |
| Apr 04, 2024 | $8.12 | $8.34 | $7.82 | $7.82 | 324 345 |
| Apr 03, 2024 | $8.20 | $8.39 | $7.80 | $8.12 | 352 042 |
| Apr 02, 2024 | $8.43 | $8.49 | $8.12 | $8.27 | 379 666 |
| Apr 01, 2024 | $8.97 | $9.01 | $8.23 | $8.52 | 562 763 |
| Mar 28, 2024 | $9.61 | $9.69 | $8.88 | $8.96 | 674 333 |
| Mar 27, 2024 | $9.64 | $9.96 | $9.35 | $9.70 | 652 144 |
| Mar 26, 2024 | $10.40 | $10.76 | $8.77 | $9.62 | 2 833 962 |
| Mar 25, 2024 | $9.60 | $10.46 | $9.57 | $10.02 | 1 999 604 |
| Mar 22, 2024 | $9.86 | $10.36 | $9.51 | $9.51 | 705 431 |
| Mar 21, 2024 | $10.50 | $10.51 | $9.43 | $10.01 | 822 352 |
| Mar 20, 2024 | $10.01 | $11.21 | $9.93 | $10.33 | 1 533 054 |
| Mar 19, 2024 | $10.00 | $10.35 | $9.31 | $10.02 | 501 783 |
| Mar 18, 2024 | $10.43 | $10.68 | $10.02 | $10.46 | 614 485 |
| Mar 15, 2024 | $8.73 | $10.72 | $8.62 | $10.59 | 1 895 866 |
| Mar 14, 2024 | $9.04 | $9.16 | $8.20 | $8.77 | 792 262 |
| Mar 13, 2024 | $9.90 | $10.25 | $8.82 | $9.20 | 1 121 869 |
| Mar 12, 2024 | $10.40 | $10.49 | $9.35 | $10.40 | 911 259 |
| Mar 11, 2024 | $10.15 | $11.08 | $10.04 | $10.42 | 1 114 142 |
| Mar 08, 2024 | $10.80 | $11.25 | $9.90 | $10.48 | 1 253 437 |
| Mar 07, 2024 | $10.55 | $12.08 | $10.31 | $10.89 | 4 892 537 |
| Mar 06, 2024 | $13.33 | $13.70 | $10.15 | $10.27 | 6 276 418 |
| Mar 05, 2024 | $15.99 | $17.99 | $13.06 | $14.72 | 25 923 435 |
| Mar 04, 2024 | $8.52 | $16.89 | $8.52 | $12.41 | 68 382 371 |
| Mar 01, 2024 | $6.78 | $7.35 | $5.90 | $7.08 | 1 281 719 |
