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 |
| Aug 30, 2023 | $0.273 | $0.315 | $0.261 | $0.305 | 3 068 179 |
| Aug 29, 2023 | $0.261 | $0.278 | $0.252 | $0.270 | 2 448 952 |
| Aug 28, 2023 | $0.288 | $0.290 | $0.250 | $0.265 | 3 626 589 |
| Aug 25, 2023 | $0.300 | $0.306 | $0.281 | $0.287 | 3 176 127 |
| Aug 24, 2023 | $0.325 | $0.330 | $0.283 | $0.287 | 2 753 031 |
| Aug 23, 2023 | $0.321 | $0.329 | $0.313 | $0.320 | 882 721 |
| Aug 22, 2023 | $0.338 | $0.338 | $0.321 | $0.325 | 675 439 |
| Aug 21, 2023 | $0.334 | $0.339 | $0.322 | $0.332 | 780 213 |
| Aug 18, 2023 | $0.326 | $0.338 | $0.325 | $0.330 | 1 024 815 |
| Aug 17, 2023 | $0.336 | $0.340 | $0.321 | $0.326 | 840 474 |
| Aug 16, 2023 | $0.344 | $0.354 | $0.325 | $0.325 | 1 531 943 |
| Aug 15, 2023 | $0.350 | $0.358 | $0.340 | $0.341 | 1 404 214 |
| Aug 14, 2023 | $0.350 | $0.360 | $0.345 | $0.354 | 1 208 759 |
| Aug 11, 2023 | $0.350 | $0.360 | $0.343 | $0.353 | 1 876 069 |
| Aug 10, 2023 | $0.370 | $0.388 | $0.350 | $0.363 | 2 277 004 |
| Aug 09, 2023 | $0.370 | $0.379 | $0.365 | $0.370 | 1 458 597 |
| Aug 08, 2023 | $0.382 | $0.399 | $0.375 | $0.375 | 813 723 |
| Aug 07, 2023 | $0.410 | $0.414 | $0.385 | $0.393 | 935 842 |
| Aug 04, 2023 | $0.411 | $0.439 | $0.411 | $0.418 | 2 028 424 |
| Aug 03, 2023 | $0.402 | $0.420 | $0.401 | $0.411 | 1 180 250 |
| Aug 02, 2023 | $0.409 | $0.412 | $0.392 | $0.412 | 1 727 314 |
| Aug 01, 2023 | $0.409 | $0.410 | $0.395 | $0.410 | 1 445 681 |
| Jul 31, 2023 | $0.380 | $0.420 | $0.372 | $0.409 | 3 381 165 |
| Jul 28, 2023 | $0.370 | $0.380 | $0.360 | $0.379 | 1 838 165 |
| Jul 27, 2023 | $0.392 | $0.409 | $0.351 | $0.364 | 4 440 196 |
