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 |
| Jan 03, 2017 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| Dec 30, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| Dec 29, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| Dec 28, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 1 000 |
| Dec 27, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| Dec 23, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| Dec 22, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| Dec 21, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 478 |
| Dec 20, 2016 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| Dec 19, 2016 | $9.95 | $9.95 | $9.95 | $9.95 | 18 |
| Dec 16, 2016 | $9.95 | $9.95 | $9.95 | $9.95 | 480 |
| Dec 15, 2016 | $9.91 | $9.91 | $9.90 | $9.90 | 2 000 |
| Dec 14, 2016 | $9.95 | $9.95 | $9.95 | $9.95 | 10 900 |
| Dec 13, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| Dec 12, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 18 |
| Dec 09, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| Dec 08, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| Dec 07, 2016 | $10.00 | $10.00 | $9.90 | $9.90 | 1 456 |
| Dec 06, 2016 | $9.90 | $9.91 | $9.90 | $9.91 | 740 |
| Dec 05, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| Dec 02, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| Dec 01, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 1 798 |
| Nov 30, 2016 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| Nov 29, 2016 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| Nov 28, 2016 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
