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 |
| Nov 25, 2016 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| Nov 23, 2016 | $9.95 | $9.95 | $9.95 | $9.95 | 10 900 |
| Nov 22, 2016 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| Nov 21, 2016 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| Nov 18, 2016 | $9.91 | $9.91 | $9.91 | $9.91 | 5 000 |
| Nov 17, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| Nov 16, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| Nov 15, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| Nov 14, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| Nov 11, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
| Nov 10, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| Nov 09, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| Nov 08, 2016 | $9.91 | $9.93 | $9.90 | $9.90 | 2 000 |
| Nov 07, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| Nov 04, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| Nov 03, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| Nov 02, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| Nov 01, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| Oct 31, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| Oct 28, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
