U.S. Markets closed

Phunware, Inc. (PHUN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.6100-0.0500 (-3.01%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20201.63001.69001.60001.61001.61001,461,500
Aug 06, 20201.70001.71001.61001.66001.66002,009,300
Aug 05, 20201.61001.75001.55001.64001.64004,231,800
Aug 04, 20201.61001.85001.58001.60001.60008,935,700
Aug 03, 20201.51001.66001.45001.58001.58007,497,100
Jul 31, 20201.42001.57001.41001.49001.49006,351,700
Jul 30, 20201.42001.56001.40001.46001.46004,775,700
Jul 29, 20201.51001.53001.42001.48001.48003,324,300
Jul 28, 20201.55001.56001.48001.53001.53002,626,100
Jul 27, 20201.53001.65001.47001.53001.53006,497,200
Jul 24, 20201.61001.62001.47001.51001.51003,471,900
Jul 23, 20201.49001.59001.42001.57001.57005,423,400
Jul 22, 20201.50001.66001.46001.48001.48005,086,900
Jul 21, 20201.50001.60001.40001.51001.51007,298,100
Jul 20, 20201.64001.69001.52001.53001.53005,068,900
Jul 17, 20201.53001.70001.47001.68001.680013,055,200
Jul 16, 20201.40001.52001.32501.49001.490010,765,700
Jul 15, 20201.70001.80001.38001.44001.440042,935,900
Jul 14, 20201.33001.39001.23001.29001.29006,910,700
Jul 13, 20201.21001.33001.18001.30001.30007,234,500
Jul 10, 20201.22001.23001.20001.22001.2200807,100
Jul 09, 20201.25001.26001.18001.22001.22001,688,900
Jul 08, 20201.20001.27001.18001.23001.23003,001,600
Jul 07, 20201.19001.30001.16001.20001.20003,245,200
Jul 06, 20201.21001.24001.18001.19001.1900919,600
Jul 02, 20201.24001.24001.19001.22001.2200969,100
Jul 01, 20201.25001.27001.22001.24001.2400810,100
Jun 30, 20201.26001.27001.21001.23001.23001,003,400
Jun 29, 20201.29001.34001.25001.28001.28001,337,100
Jun 26, 20201.38001.39001.26001.34001.34008,289,700
Jun 25, 20201.21001.25001.17001.23001.23001,075,600
Jun 24, 20201.27001.28001.17001.24001.24001,433,800
Jun 23, 20201.26001.32001.22001.26001.26003,633,300
Jun 22, 20201.21001.23001.18001.20001.20001,113,100
Jun 19, 20201.32001.33001.19001.21001.21003,380,000
Jun 18, 20201.32001.38001.26001.27001.27002,736,000
Jun 17, 20201.50001.53001.33001.33001.33006,956,800
Jun 16, 20201.27001.74001.16001.69001.690020,964,200
Jun 15, 20201.13001.14001.04001.14001.1400749,500
Jun 12, 20201.24001.25001.13001.16001.16001,899,800
Jun 11, 20201.20001.20901.06001.16001.16004,859,800
Jun 10, 20201.32001.33001.22001.26001.26001,344,600
Jun 09, 20201.27001.41001.20001.36001.36003,766,000
Jun 08, 20201.20001.26001.13001.25001.25003,024,400
Jun 05, 20201.23001.24001.19001.21001.21001,288,300
Jun 04, 20201.30001.30001.19001.24001.24002,438,700
Jun 03, 20201.20001.31001.19001.28001.28002,626,600
Jun 02, 20201.32001.33001.23001.23001.23001,652,700
Jun 01, 20201.26001.28001.23001.26001.26001,412,400
May 29, 20201.27001.35001.25001.29001.29001,828,600
May 28, 20201.45001.45001.31001.34001.34003,301,000
May 27, 20201.58001.58001.30001.40001.400012,223,900
May 26, 20201.30001.31001.15001.24001.24003,105,600
May 22, 20201.36001.47001.23001.29001.29007,061,500
May 21, 20201.65001.82001.25001.33001.330018,690,700
May 20, 20201.00003.00000.96601.57001.570076,704,000
May 19, 20200.68000.68000.65000.67000.6700838,500
May 18, 20200.70000.70000.66300.68000.6800902,800
May 15, 20200.68000.71800.67500.71000.7100920,600
May 14, 20200.72700.73500.67600.68300.6830978,500
May 13, 20200.71700.71700.66500.69500.6950704,500
May 12, 20200.73000.74000.69000.70200.70201,214,900
May 11, 20200.68000.71800.67000.71800.7180534,600
May 08, 20200.68100.69900.67000.67900.6790351,300
May 07, 20200.69100.80000.66000.67000.6700684,100
May 06, 20200.71500.72000.68000.68300.68301,035,000
May 05, 20200.73000.75000.70000.73000.7300946,800
May 04, 20200.68700.87300.63100.81000.81004,035,000
May 01, 20200.71900.72000.65500.67400.67401,175,100
Apr 30, 20200.68301.09000.68300.72500.725010,057,900
Apr 29, 20200.74500.74500.69000.70800.7080587,000
Apr 28, 20200.72000.82000.66100.73000.73002,589,300
Apr 27, 20200.66000.71800.65100.70100.70101,352,400
Apr 24, 20200.65000.67500.62000.64300.64301,162,000
Apr 23, 20200.62800.70000.61200.63800.63801,297,400
Apr 22, 20200.61700.68600.60300.63900.63901,052,700
Apr 21, 20200.63000.63000.60100.61400.6140330,000
Apr 20, 20200.66000.66000.60700.62500.6250472,500
Apr 17, 20200.65600.66800.63000.65200.6520366,700
Apr 16, 20200.68800.70000.63000.64800.6480724,000
Apr 15, 20200.65200.69000.63000.66000.6600447,000
Apr 14, 20200.65600.73000.62000.67200.6720913,900
Apr 13, 20200.65000.66600.62000.65000.6500797,900
Apr 09, 20200.63000.85000.61000.72000.72004,372,300
Apr 08, 20200.70000.73000.60300.64300.64301,245,100
Apr 07, 20200.60000.94000.56000.76000.76004,322,800
Apr 06, 20200.55000.60000.54000.59600.5960382,800
Apr 03, 20200.59000.60000.54000.54200.5420523,600
Apr 02, 20200.60000.62000.58000.59000.5900334,400
Apr 01, 20200.67800.67800.59200.59200.5920471,600
Mar 31, 20200.70000.73100.66000.67500.6750612,000
Mar 30, 20200.72000.86800.70000.81000.8100799,100
Mar 27, 20200.98101.00000.77000.78200.78202,815,300
Mar 26, 20200.69100.77800.64100.77800.7780711,200
Mar 25, 20200.67700.77000.64100.71000.7100407,300
Mar 24, 20200.67800.68000.64000.68000.6800344,500
Mar 23, 20200.70000.71000.59200.62800.6280525,700
Mar 20, 20200.86700.86700.72000.72000.7200968,500
Mar 19, 20200.99001.07000.74000.88400.88402,232,400
Mar 18, 20200.69001.20000.58000.80300.80303,939,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...