Advertisement
Advertisement
U.S. Markets open in 7 hrs 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

Phunware, Inc. (PHUN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0300-0.4700 (-13.43%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 20213.11003.15002.89002.99002.990012,353,100
Dec 03, 20213.30003.33002.91003.03003.030017,036,500
Dec 02, 20213.71004.04003.36003.50003.5000107,940,600
Dec 01, 20213.01003.26002.78003.25003.250035,812,900
Nov 30, 20213.15003.17502.83202.91002.910011,386,700
Nov 29, 20213.33803.38003.11003.19003.19006,631,700
Nov 26, 20213.23003.44003.18003.32003.32005,541,700
Nov 24, 20213.32003.48003.27003.40003.40008,184,900
Nov 23, 20213.39003.53003.23003.37003.37008,030,000
Nov 22, 20213.62403.64003.31003.38003.380010,015,100
Nov 19, 20213.91004.12003.54003.70003.700043,495,900
Nov 18, 20213.69003.69003.43003.53003.53009,155,600
Nov 17, 20213.90003.91003.65003.76003.76009,381,200
Nov 16, 20213.98004.12503.88003.93003.930016,448,100
Nov 15, 20214.06004.18003.95504.01004.010012,622,000
Nov 12, 20214.02004.60003.83504.09004.090039,030,200
Nov 11, 20213.93004.04003.86003.91003.910014,758,300
Nov 10, 20214.03004.32003.83003.90003.900018,884,700
Nov 09, 20214.17004.19603.96004.08004.080010,312,100
Nov 08, 20214.16004.60004.08004.34004.340020,642,100
Nov 05, 20214.32004.35004.01004.22004.220012,026,300
Nov 04, 20214.36004.42004.12004.19004.190014,306,600
Nov 03, 20214.40005.14004.25004.39004.390056,743,900
Nov 02, 20213.59005.18003.19004.57004.570098,437,100
Nov 01, 20214.17904.20003.77003.83003.830027,083,700
Oct 29, 20214.58004.66004.16004.29004.290039,603,000
Oct 28, 20214.95005.12004.51004.79004.790058,883,700
Oct 27, 20215.04005.65004.51004.78004.7800173,307,700
Oct 26, 20216.35006.69004.20004.35004.3500126,906,900
Oct 25, 202111.920012.00006.65007.16007.1600237,701,600
Oct 22, 20217.530024.04005.51908.74008.7400647,891,000
Oct 21, 20211.05001.92001.03001.53001.5300105,882,300
Oct 20, 20211.00001.09000.98001.05001.05003,238,000
Oct 19, 20211.04001.06000.97801.02001.02003,201,200
Oct 18, 20211.03001.06501.00001.02001.02001,703,900
Oct 15, 20210.93001.06000.93001.03001.03003,983,200
Oct 14, 20210.92200.95500.91500.92800.9280794,400
Oct 13, 20210.94100.95000.91000.93200.93201,527,400
Oct 12, 20210.91000.94500.89000.93000.93001,206,900
Oct 11, 20210.90600.94000.90000.91000.91001,826,100
Oct 08, 20210.89300.90900.86100.90200.9020661,900
Oct 07, 20210.90000.92500.86100.88500.8850792,000
Oct 06, 20210.87000.92000.85000.89000.89001,366,200
Oct 05, 20210.90000.90000.87000.87900.8790716,100
Oct 04, 20210.92000.92000.87300.88100.8810756,700
Oct 01, 20210.92500.94000.92000.92300.9230582,700
Sep 30, 20210.93000.94100.91000.92900.9290633,100
Sep 29, 20210.96000.97000.93000.94500.9450365,800
Sep 28, 20210.99200.99200.95000.95100.9510688,700
Sep 27, 20210.99901.03000.98000.99100.9910585,600
Sep 24, 20211.00001.01000.98401.01001.0100328,800
Sep 23, 20210.99001.00000.97000.99800.9980455,200
Sep 22, 20210.97401.00000.97200.98500.9850555,600
Sep 21, 20210.97301.01000.97000.97800.9780476,700
Sep 20, 20210.98201.01000.97100.99000.9900744,400
Sep 17, 20211.00001.05500.98501.05001.05001,053,800
Sep 16, 20211.00001.01000.98001.01001.0100520,100
Sep 15, 20210.99901.04000.96401.01001.0100911,100
Sep 14, 20211.05001.05000.98000.99900.9990772,700
Sep 13, 20211.04001.06001.03001.04001.0400976,100
Sep 10, 20211.06301.07001.03001.04001.0400489,900
Sep 09, 20211.03001.10001.03001.08001.0800930,000
Sep 08, 20211.06001.07001.01001.05001.05001,344,700
Sep 07, 20211.13001.14001.04001.08001.0800992,400
Sep 03, 20211.13001.15001.08001.12001.12001,104,600
Sep 02, 20211.11801.19001.11001.15001.15002,126,300
Sep 01, 20211.13001.16001.08001.11001.11002,544,200
Aug 31, 20211.04001.13001.04001.11001.11001,435,000
Aug 30, 20211.08001.09001.02001.06001.06001,311,600
Aug 27, 20211.04001.05001.00001.05001.05001,813,300
Aug 26, 20211.02001.04000.98101.01001.0100938,800
Aug 25, 20210.98001.05000.95101.04001.04002,154,600
Aug 24, 20210.91000.97000.88600.96300.96301,305,200
Aug 23, 20210.88100.93000.87000.91000.91002,013,500
Aug 20, 20210.83200.92000.83000.86600.86603,563,100
Aug 19, 20210.86000.87000.82000.82100.8210899,900
Aug 18, 20210.85500.89700.83000.87300.87302,932,500
Aug 17, 20210.87700.95500.84100.86000.86007,507,200
Aug 16, 20210.90600.91000.84000.85000.85001,651,500
Aug 13, 20211.00001.01000.88000.92000.92006,415,400
Aug 12, 20211.10001.10001.05101.09001.09001,595,900
Aug 11, 20211.09001.14501.09001.10001.10001,833,600
Aug 10, 20211.13001.14501.07001.09001.09002,126,100
Aug 09, 20211.11001.19501.10001.15001.15006,065,100
Aug 06, 20211.04001.11001.04001.08001.08004,351,700
Aug 05, 20211.06001.07001.01001.05001.05001,354,200
Aug 04, 20211.06001.09001.06001.08001.0800959,100
Aug 03, 20211.09001.10001.06001.07001.0700575,900
Aug 02, 20211.12001.12001.09001.10001.1000614,100
Jul 30, 20211.09001.15001.09001.10001.1000810,400
Jul 29, 20211.11001.13001.07001.09001.0900805,600
Jul 28, 20211.07001.16001.04101.13001.13003,559,000
Jul 27, 20211.08001.09001.00001.03001.03001,865,200
Jul 26, 20211.09001.15001.05001.09001.09003,609,300
Jul 23, 20211.11001.13001.07001.08001.0800658,600
Jul 22, 20211.17001.17101.09001.11001.1100805,700
Jul 21, 20211.10001.22001.10001.17001.1700936,000
Jul 20, 20211.08301.15001.07501.11001.1100859,500
Jul 19, 20211.08001.09001.03001.07001.0700753,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement