New Zealand markets close in 4 hours 54 minutes

Phunware, Inc. (PHUN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.3500-0.0300 (-1.26%)
At close: 04:00PM EST
2.3200 -0.03 (-1.28%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20222.21002.35002.11002.35002.350011,936,426
21 Jan 20222.72002.75002.36002.38002.380017,745,300
20 Jan 20222.87003.02002.72002.73002.730017,241,400
19 Jan 20223.21003.23002.80002.83002.830026,132,400
18 Jan 20222.88903.37002.83003.25003.250063,744,200
14 Jan 20222.73002.94002.72002.89002.890013,806,300
13 Jan 20223.04903.11002.77002.79002.790026,918,700
12 Jan 20222.81103.15002.76003.14003.140048,175,900
11 Jan 20222.64502.96002.56002.83002.830048,720,700
10 Jan 20222.62002.85002.50002.67002.670026,185,100
07 Jan 20222.86002.98002.65002.66002.660018,164,100
06 Jan 20222.60003.18002.41003.07003.070033,242,300
05 Jan 20222.72002.77002.50002.56002.56004,185,700
04 Jan 20222.75202.83002.70002.78002.78003,138,500
03 Jan 20222.65002.80002.62002.80002.80005,317,300
31 Dec 20212.72002.82002.62002.63002.63006,001,600
30 Dec 20212.65002.85002.60002.74002.74005,939,500
29 Dec 20212.77202.79002.61002.68002.68005,151,400
28 Dec 20212.87002.91002.78502.80002.80004,821,800
27 Dec 20213.05003.12002.88002.88002.88006,700,700
23 Dec 20213.01203.10002.96003.06003.06006,408,400
22 Dec 20213.03003.13002.98003.04003.04007,373,000
21 Dec 20212.95003.07002.88503.07003.07005,747,000
20 Dec 20212.97003.05002.85002.91002.91007,447,700
17 Dec 20212.99003.17002.92003.06003.06006,566,500
16 Dec 20213.08003.14502.96003.04003.04006,209,000
15 Dec 20213.07003.11002.86003.10003.10009,549,400
14 Dec 20213.00003.14503.00003.04003.04006,865,400
13 Dec 20213.35003.36003.05003.09003.09008,193,600
10 Dec 20213.37003.45503.28003.39003.390010,397,900
09 Dec 20213.70003.78003.28003.34003.340025,991,200
08 Dec 20213.13003.94003.07003.91003.910055,341,600
07 Dec 20213.06003.28003.01003.23003.230018,594,800
06 Dec 20213.11003.15002.89002.99002.990012,858,900
03 Dec 20213.30003.33002.91003.03003.030017,036,500
02 Dec 20213.71004.04003.36003.50003.5000107,940,600
01 Dec 20213.01003.26002.78003.25003.250035,812,900
30 Nov 20213.15003.17502.83202.91002.910011,386,700
29 Nov 20213.33803.38003.11003.19003.19006,631,700
26 Nov 20213.23003.44003.18003.32003.32005,541,700
24 Nov 20213.32003.48003.27003.40003.40008,184,900
23 Nov 20213.39003.53003.23003.37003.37008,030,000
22 Nov 20213.62403.64003.31003.38003.380010,015,100
19 Nov 20213.91004.12003.54003.70003.700043,495,900
18 Nov 20213.69003.69003.43003.53003.53009,155,600
17 Nov 20213.90003.91003.65003.76003.76009,381,200
16 Nov 20213.98004.12503.88003.93003.930016,448,100
15 Nov 20214.06004.18003.95504.01004.010012,622,000
12 Nov 20214.02004.60003.83504.09004.090039,030,200
11 Nov 20213.93004.04003.86003.91003.910014,758,300
10 Nov 20214.03004.32003.83003.90003.900018,884,700
09 Nov 20214.17004.19603.96004.08004.080010,312,100
08 Nov 20214.16004.60004.08004.34004.340020,642,100
05 Nov 20214.32004.35004.01004.22004.220012,026,300
04 Nov 20214.36004.42004.12004.19004.190014,306,600
03 Nov 20214.40005.14004.25004.39004.390056,743,900
02 Nov 20213.59005.18003.19004.57004.570098,437,100
01 Nov 20214.17904.20003.77003.83003.830027,083,700
29 Oct 20214.58004.66004.16004.29004.290039,603,000
28 Oct 20214.95005.12004.51004.79004.790058,883,700
27 Oct 20215.04005.65004.51004.78004.7800173,307,700
26 Oct 20216.35006.69004.20004.35004.3500126,906,900
25 Oct 202111.920012.00006.65007.16007.1600237,701,600
22 Oct 20217.530024.04005.51908.74008.7400647,891,000
21 Oct 20211.05001.92001.03001.53001.5300105,882,300
20 Oct 20211.00001.09000.98001.05001.05003,238,000
19 Oct 20211.04001.06000.97801.02001.02003,201,200
18 Oct 20211.03001.06501.00001.02001.02001,703,900
15 Oct 20210.93001.06000.93001.03001.03003,983,200
14 Oct 20210.92200.95500.91500.92800.9280794,400
13 Oct 20210.94100.95000.91000.93200.93201,527,400
12 Oct 20210.91000.94500.89000.93000.93001,206,900
11 Oct 20210.90600.94000.90000.91000.91001,826,100
08 Oct 20210.89300.90900.86100.90200.9020661,900
07 Oct 20210.90000.92500.86100.88500.8850792,000
06 Oct 20210.87000.92000.85000.89000.89001,366,200
05 Oct 20210.90000.90000.87000.87900.8790716,100
04 Oct 20210.92000.92000.87300.88100.8810756,700
01 Oct 20210.92500.94000.92000.92300.9230582,700
30 Sep 20210.93000.94100.91000.92900.9290633,100
29 Sep 20210.96000.97000.93000.94500.9450365,800
28 Sep 20210.99200.99200.95000.95100.9510688,700
27 Sep 20210.99901.03000.98000.99100.9910585,600
24 Sep 20211.00001.01000.98401.01001.0100328,800
23 Sep 20210.99001.00000.97000.99800.9980455,200
22 Sep 20210.97401.00000.97200.98500.9850555,600
21 Sep 20210.97301.01000.97000.97800.9780476,700
20 Sep 20210.98201.01000.97100.99000.9900744,400
17 Sep 20211.00001.05500.98501.05001.05001,053,800
16 Sep 20211.00001.01000.98001.01001.0100520,100
15 Sep 20210.99901.04000.96401.01001.0100911,100
14 Sep 20211.05001.05000.98000.99900.9990772,700
13 Sep 20211.04001.06001.03001.04001.0400976,100
10 Sep 20211.06301.07001.03001.04001.0400489,900
09 Sep 20211.03001.10001.03001.08001.0800930,000
08 Sep 20211.06001.07001.01001.05001.05001,344,700
07 Sep 20211.13001.14001.04001.08001.0800992,400
03 Sep 20211.13001.15001.08001.12001.12001,104,600
02 Sep 20211.11801.19001.11001.15001.15002,126,300
01 Sep 20211.13001.16001.08001.11001.11002,544,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...