Phunware, Inc. (PHUN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 1.0800 | 1.0890 | 1.0300 | 1.0500 | 1.0500 | 489,200 |
| 30 Jun 2022 | 1.0400 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 1,498,800 |
| 29 Jun 2022 | 1.1000 | 1.1030 | 1.0400 | 1.0700 | 1.0700 | 965,200 |
| 28 Jun 2022 | 1.1500 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 1,257,000 |
| 27 Jun 2022 | 1.1800 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 718,300 |
| 24 Jun 2022 | 1.2100 | 1.2450 | 1.1500 | 1.1800 | 1.1800 | 1,350,800 |
| 23 Jun 2022 | 1.1500 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 971,600 |
| 22 Jun 2022 | 1.1600 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 1,394,500 |
| 21 Jun 2022 | 1.1500 | 1.2250 | 1.1500 | 1.2100 | 1.2100 | 1,424,300 |
| 17 Jun 2022 | 1.0800 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 1,318,900 |
| 16 Jun 2022 | 1.0300 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 1,546,000 |
| 15 Jun 2022 | 1.1200 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 1,910,300 |
| 14 Jun 2022 | 1.1600 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 1,245,300 |
| 13 Jun 2022 | 1.1600 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 1,311,700 |
| 10 Jun 2022 | 1.3200 | 1.3300 | 1.2100 | 1.2700 | 1.2700 | 1,322,100 |
| 09 Jun 2022 | 1.3900 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 1,334,300 |
| 08 Jun 2022 | 1.3700 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 1,522,200 |
| 07 Jun 2022 | 1.3400 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 1,154,400 |
| 06 Jun 2022 | 1.4000 | 1.4190 | 1.3500 | 1.3700 | 1.3700 | 1,589,000 |
| 03 Jun 2022 | 1.4500 | 1.5090 | 1.3700 | 1.3800 | 1.3800 | 1,712,600 |
| 02 Jun 2022 | 1.4600 | 1.5100 | 1.3800 | 1.4900 | 1.4900 | 1,618,000 |
| 01 Jun 2022 | 1.4500 | 1.5100 | 1.4350 | 1.4700 | 1.4700 | 1,673,500 |
| 31 May 2022 | 1.4500 | 1.5200 | 1.4200 | 1.4500 | 1.4500 | 1,143,500 |
| 27 May 2022 | 1.4000 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 768,600 |
| 26 May 2022 | 1.3800 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 1,082,600 |
| 25 May 2022 | 1.3500 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 1,028,700 |
| 24 May 2022 | 1.4400 | 1.4460 | 1.3610 | 1.3800 | 1.3800 | 1,229,900 |
| 23 May 2022 | 1.4000 | 1.4800 | 1.3640 | 1.4700 | 1.4700 | 1,283,300 |
| 20 May 2022 | 1.4600 | 1.4600 | 1.3400 | 1.4400 | 1.4400 | 1,818,000 |
| 19 May 2022 | 1.4100 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | 1,801,600 |
| 18 May 2022 | 1.4600 | 1.5400 | 1.4100 | 1.4300 | 1.4300 | 1,481,900 |
| 17 May 2022 | 1.4700 | 1.5100 | 1.4300 | 1.5100 | 1.5100 | 1,840,600 |
| 16 May 2022 | 1.5600 | 1.5700 | 1.4200 | 1.4300 | 1.4300 | 3,229,100 |
| 13 May 2022 | 1.5500 | 1.6400 | 1.5000 | 1.5800 | 1.5800 | 3,497,400 |
| 12 May 2022 | 1.3200 | 1.5190 | 1.2900 | 1.4950 | 1.4950 | 2,870,600 |
| 11 May 2022 | 1.5100 | 1.5550 | 1.3400 | 1.3500 | 1.3500 | 3,027,700 |
| 10 May 2022 | 1.6900 | 1.6900 | 1.5200 | 1.5900 | 1.5900 | 2,814,300 |
| 09 May 2022 | 1.8200 | 1.8550 | 1.6500 | 1.6600 | 1.6600 | 2,393,900 |
| 06 May 2022 | 1.9400 | 1.9500 | 1.8100 | 1.9000 | 1.9000 | 2,567,200 |
| 05 May 2022 | 2.0200 | 2.0390 | 1.9400 | 1.9600 | 1.9600 | 2,523,500 |
| 04 May 2022 | 2.0400 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | 2,900,500 |
| 03 May 2022 | 2.0200 | 2.0800 | 1.9700 | 2.0800 | 2.0800 | 2,408,500 |
| 02 May 2022 | 1.9900 | 2.0700 | 1.9600 | 2.0300 | 2.0300 | 3,419,500 |
| 29 Apr 2022 | 2.1100 | 2.1800 | 2.0100 | 2.0200 | 2.0200 | 5,182,600 |
| 28 Apr 2022 | 2.1400 | 2.1500 | 1.9900 | 2.0800 | 2.0800 | 4,321,500 |
| 27 Apr 2022 | 2.0400 | 2.1700 | 1.9650 | 2.1400 | 2.1400 | 7,898,400 |
| 26 Apr 2022 | 2.0000 | 2.1300 | 1.9900 | 2.0700 | 2.0700 | 4,336,000 |
| 25 Apr 2022 | 1.9800 | 2.0800 | 1.9800 | 2.0500 | 2.0500 | 3,572,700 |
| 22 Apr 2022 | 2.0000 | 2.1050 | 1.9700 | 2.0400 | 2.0400 | 2,706,400 |
| 21 Apr 2022 | 2.1200 | 2.1400 | 1.9900 | 1.9900 | 1.9900 | 2,887,300 |
| 20 Apr 2022 | 2.2200 | 2.2200 | 2.0800 | 2.1200 | 2.1200 | 2,030,200 |
| 19 Apr 2022 | 2.1100 | 2.2650 | 2.0700 | 2.2200 | 2.2200 | 2,713,900 |
| 18 Apr 2022 | 2.1800 | 2.1900 | 2.0500 | 2.1100 | 2.1100 | 2,876,100 |
| 14 Apr 2022 | 2.2400 | 2.2500 | 2.1700 | 2.2000 | 2.2000 | 3,058,000 |
| 13 Apr 2022 | 2.2300 | 2.3100 | 2.1900 | 2.2400 | 2.2400 | 3,315,200 |
| 12 Apr 2022 | 2.2200 | 2.3700 | 2.1750 | 2.2200 | 2.2200 | 5,929,000 |
| 11 Apr 2022 | 2.2200 | 2.2920 | 2.1800 | 2.2000 | 2.2000 | 3,544,800 |
| 08 Apr 2022 | 2.2600 | 2.3200 | 2.2000 | 2.2000 | 2.2000 | 2,332,300 |
| 07 Apr 2022 | 2.3200 | 2.4200 | 2.2200 | 2.2600 | 2.2600 | 3,489,800 |
| 06 Apr 2022 | 2.3600 | 2.4200 | 2.3000 | 2.3700 | 2.3700 | 3,270,500 |
| 05 Apr 2022 | 2.5400 | 2.6100 | 2.4200 | 2.4200 | 2.4200 | 3,609,900 |
| 04 Apr 2022 | 2.5600 | 2.6400 | 2.5000 | 2.5700 | 2.5700 | 4,261,800 |
| 01 Apr 2022 | 2.7400 | 2.7400 | 2.5700 | 2.6000 | 2.6000 | 3,647,800 |
| 31 Mar 2022 | 2.8000 | 2.8200 | 2.7300 | 2.7800 | 2.7800 | 2,156,900 |
| 30 Mar 2022 | 2.8600 | 3.0300 | 2.7900 | 2.8000 | 2.8000 | 3,548,300 |
| 29 Mar 2022 | 2.7300 | 2.9300 | 2.6920 | 2.9200 | 2.9200 | 5,393,300 |
| 28 Mar 2022 | 2.6800 | 2.7600 | 2.6120 | 2.7300 | 2.7300 | 3,401,200 |
| 25 Mar 2022 | 2.6800 | 2.8000 | 2.6600 | 2.7400 | 2.7400 | 2,909,500 |
| 24 Mar 2022 | 2.6000 | 2.7500 | 2.4500 | 2.7500 | 2.7500 | 7,764,900 |
| 23 Mar 2022 | 2.7900 | 2.9550 | 2.7500 | 2.8800 | 2.8800 | 7,124,600 |
| 22 Mar 2022 | 2.6700 | 2.7800 | 2.6600 | 2.7500 | 2.7500 | 3,476,600 |
| 21 Mar 2022 | 2.7400 | 2.7600 | 2.5950 | 2.6600 | 2.6600 | 3,546,300 |
| 18 Mar 2022 | 2.6700 | 2.8000 | 2.6100 | 2.7300 | 2.7300 | 7,782,500 |
| 17 Mar 2022 | 2.5500 | 2.6800 | 2.5200 | 2.6600 | 2.6600 | 2,840,800 |
| 16 Mar 2022 | 2.4900 | 2.6000 | 2.4000 | 2.5900 | 2.5900 | 8,400,700 |
| 15 Mar 2022 | 2.2500 | 2.4400 | 2.1800 | 2.4300 | 2.4300 | 3,426,600 |
| 14 Mar 2022 | 2.2700 | 2.3850 | 2.2000 | 2.3000 | 2.3000 | 4,142,600 |
| 11 Mar 2022 | 2.4000 | 2.4200 | 2.2500 | 2.3400 | 2.3400 | 3,147,900 |
| 10 Mar 2022 | 2.3500 | 2.4500 | 2.3500 | 2.4200 | 2.4200 | 2,959,200 |
| 09 Mar 2022 | 2.4200 | 2.5400 | 2.3800 | 2.4500 | 2.4500 | 4,141,500 |
| 08 Mar 2022 | 2.2800 | 2.4400 | 2.1100 | 2.3500 | 2.3500 | 7,606,300 |
| 07 Mar 2022 | 2.5300 | 2.5400 | 2.3000 | 2.3100 | 2.3100 | 7,293,400 |
| 04 Mar 2022 | 2.7400 | 2.7500 | 2.5300 | 2.5500 | 2.5500 | 4,633,700 |
| 03 Mar 2022 | 2.8900 | 2.9000 | 2.7200 | 2.7700 | 2.7700 | 5,358,400 |
| 02 Mar 2022 | 2.9300 | 2.9500 | 2.7800 | 2.8800 | 2.8800 | 7,337,300 |
| 01 Mar 2022 | 2.9400 | 2.9800 | 2.8400 | 2.9300 | 2.9300 | 4,600,200 |
| 28 Feb 2022 | 2.9200 | 3.0800 | 2.8700 | 2.9900 | 2.9900 | 6,780,700 |
| 25 Feb 2022 | 2.9200 | 3.0200 | 2.8500 | 2.9700 | 2.9700 | 8,533,500 |
| 24 Feb 2022 | 2.3100 | 2.8800 | 2.2600 | 2.8500 | 2.8500 | 12,173,500 |
| 23 Feb 2022 | 3.1900 | 3.2200 | 2.7800 | 2.8200 | 2.8200 | 13,080,400 |
| 22 Feb 2022 | 3.5900 | 3.6200 | 3.1400 | 3.2800 | 3.2800 | 47,123,200 |
| 18 Feb 2022 | 3.3000 | 3.3500 | 3.0100 | 3.1800 | 3.1800 | 9,586,500 |
| 17 Feb 2022 | 3.4500 | 3.5200 | 3.2600 | 3.2800 | 3.2800 | 11,211,900 |
| 16 Feb 2022 | 3.6000 | 3.6890 | 3.4000 | 3.5100 | 3.5100 | 13,465,700 |
| 15 Feb 2022 | 3.6030 | 3.7900 | 3.4500 | 3.5800 | 3.5800 | 13,249,200 |
| 14 Feb 2022 | 3.3600 | 3.6700 | 3.2900 | 3.5200 | 3.5200 | 16,759,300 |
| 11 Feb 2022 | 3.5200 | 3.7300 | 3.2000 | 3.3400 | 3.3400 | 17,129,400 |
| 10 Feb 2022 | 3.3300 | 3.8700 | 3.3200 | 3.5400 | 3.5400 | 26,138,100 |
| 09 Feb 2022 | 3.5500 | 3.6250 | 3.2800 | 3.5300 | 3.5300 | 33,656,000 |
| 08 Feb 2022 | 2.8450 | 3.4500 | 2.8000 | 3.4400 | 3.4400 | 34,184,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
