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 |
| Feb 29, 2024 | $7.87 | $8.11 | $7.03 | $7.04 | 967 725 |
| Feb 28, 2024 | $8.28 | $8.52 | $7.42 | $8.22 | 959 219 |
| Feb 27, 2024 | $8.98 | $9.98 | $7.55 | $8.29 | 1 718 106 |
| Feb 26, 2024 | $0.175 | $0.205 | $0.148 | $0.176 | 86 268 334 |
| Feb 23, 2024 | $0.190 | $0.203 | $0.172 | $0.190 | 115 559 026 |
| Feb 22, 2024 | $0.280 | $0.280 | $0.240 | $0.253 | 38 607 123 |
| Feb 21, 2024 | $0.280 | $0.283 | $0.263 | $0.264 | 29 135 994 |
| Feb 20, 2024 | $0.287 | $0.295 | $0.270 | $0.290 | 31 010 930 |
| Feb 16, 2024 | $0.302 | $0.305 | $0.290 | $0.299 | 35 156 004 |
| Feb 15, 2024 | $0.332 | $0.340 | $0.296 | $0.307 | 83 764 380 |
| Feb 14, 2024 | $0.317 | $0.322 | $0.295 | $0.302 | 37 381 288 |
| Feb 13, 2024 | $0.310 | $0.310 | $0.282 | $0.288 | 48 918 729 |
| Feb 12, 2024 | $0.336 | $0.337 | $0.307 | $0.320 | 47 451 186 |
| Feb 09, 2024 | $0.369 | $0.369 | $0.330 | $0.336 | 61 323 164 |
| Feb 08, 2024 | $0.319 | $0.380 | $0.317 | $0.370 | 106 041 975 |
| Feb 07, 2024 | $0.328 | $0.347 | $0.315 | $0.338 | 148 602 220 |
| Feb 06, 2024 | $0.419 | $0.434 | $0.365 | $0.396 | 122 300 443 |
| Feb 05, 2024 | $0.350 | $0.425 | $0.350 | $0.410 | 254 206 486 |
| Feb 02, 2024 | $0.353 | $0.356 | $0.325 | $0.342 | 61 005 571 |
| Feb 01, 2024 | $0.348 | $0.363 | $0.325 | $0.345 | 96 493 021 |
| Jan 31, 2024 | $0.282 | $0.348 | $0.282 | $0.320 | 113 464 391 |
| Jan 30, 2024 | $0.284 | $0.317 | $0.254 | $0.289 | 116 055 743 |
| Jan 29, 2024 | $0.330 | $0.340 | $0.282 | $0.292 | 107 067 273 |
| Jan 26, 2024 | $0.324 | $0.370 | $0.303 | $0.318 | 220 382 318 |
| Jan 25, 2024 | $0.322 | $0.334 | $0.292 | $0.300 | 156 113 742 |
