New Zealand Markets closed

Phunware, Inc. (PHUN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0500-0.0300 (-2.78%)
At close: 04:00PM EDT
1.0800 +0.03 (+2.37%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20221.08001.08901.03001.05001.0500489,200
30 Jun 20221.04001.08001.02001.08001.08001,498,800
29 Jun 20221.10001.10301.04001.07001.0700965,200
28 Jun 20221.15001.19001.10001.10001.10001,257,000
27 Jun 20221.18001.18001.14001.16001.1600718,300
24 Jun 20221.21001.24501.15001.18001.18001,350,800
23 Jun 20221.15001.25001.15001.21001.2100971,600
22 Jun 20221.16001.20001.14001.18001.18001,394,500
21 Jun 20221.15001.22501.15001.21001.21001,424,300
17 Jun 20221.08001.17001.07001.17001.17001,318,900
16 Jun 20221.03001.10001.03001.10001.10001,546,000
15 Jun 20221.12001.18001.11001.17001.17001,910,300
14 Jun 20221.16001.20001.12001.13001.13001,245,300
13 Jun 20221.16001.19001.14001.17001.17001,311,700
10 Jun 20221.32001.33001.21001.27001.27001,322,100
09 Jun 20221.39001.40001.32001.32001.32001,334,300
08 Jun 20221.37001.47001.37001.40001.40001,522,200
07 Jun 20221.34001.40001.32001.39001.39001,154,400
06 Jun 20221.40001.41901.35001.37001.37001,589,000
03 Jun 20221.45001.50901.37001.38001.38001,712,600
02 Jun 20221.46001.51001.38001.49001.49001,618,000
01 Jun 20221.45001.51001.43501.47001.47001,673,500
31 May 20221.45001.52001.42001.45001.45001,143,500
27 May 20221.40001.44001.39001.44001.4400768,600
26 May 20221.38001.44001.38001.40001.40001,082,600
25 May 20221.35001.42001.35001.39001.39001,028,700
24 May 20221.44001.44601.36101.38001.38001,229,900
23 May 20221.40001.48001.36401.47001.47001,283,300
20 May 20221.46001.46001.34001.44001.44001,818,000
19 May 20221.41001.45001.35001.43001.43001,801,600
18 May 20221.46001.54001.41001.43001.43001,481,900
17 May 20221.47001.51001.43001.51001.51001,840,600
16 May 20221.56001.57001.42001.43001.43003,229,100
13 May 20221.55001.64001.50001.58001.58003,497,400
12 May 20221.32001.51901.29001.49501.49502,870,600
11 May 20221.51001.55501.34001.35001.35003,027,700
10 May 20221.69001.69001.52001.59001.59002,814,300
09 May 20221.82001.85501.65001.66001.66002,393,900
06 May 20221.94001.95001.81001.90001.90002,567,200
05 May 20222.02002.03901.94001.96001.96002,523,500
04 May 20222.04002.10001.98002.08002.08002,900,500
03 May 20222.02002.08001.97002.08002.08002,408,500
02 May 20221.99002.07001.96002.03002.03003,419,500
29 Apr 20222.11002.18002.01002.02002.02005,182,600
28 Apr 20222.14002.15001.99002.08002.08004,321,500
27 Apr 20222.04002.17001.96502.14002.14007,898,400
26 Apr 20222.00002.13001.99002.07002.07004,336,000
25 Apr 20221.98002.08001.98002.05002.05003,572,700
22 Apr 20222.00002.10501.97002.04002.04002,706,400
21 Apr 20222.12002.14001.99001.99001.99002,887,300
20 Apr 20222.22002.22002.08002.12002.12002,030,200
19 Apr 20222.11002.26502.07002.22002.22002,713,900
18 Apr 20222.18002.19002.05002.11002.11002,876,100
14 Apr 20222.24002.25002.17002.20002.20003,058,000
13 Apr 20222.23002.31002.19002.24002.24003,315,200
12 Apr 20222.22002.37002.17502.22002.22005,929,000
11 Apr 20222.22002.29202.18002.20002.20003,544,800
08 Apr 20222.26002.32002.20002.20002.20002,332,300
07 Apr 20222.32002.42002.22002.26002.26003,489,800
06 Apr 20222.36002.42002.30002.37002.37003,270,500
05 Apr 20222.54002.61002.42002.42002.42003,609,900
04 Apr 20222.56002.64002.50002.57002.57004,261,800
01 Apr 20222.74002.74002.57002.60002.60003,647,800
31 Mar 20222.80002.82002.73002.78002.78002,156,900
30 Mar 20222.86003.03002.79002.80002.80003,548,300
29 Mar 20222.73002.93002.69202.92002.92005,393,300
28 Mar 20222.68002.76002.61202.73002.73003,401,200
25 Mar 20222.68002.80002.66002.74002.74002,909,500
24 Mar 20222.60002.75002.45002.75002.75007,764,900
23 Mar 20222.79002.95502.75002.88002.88007,124,600
22 Mar 20222.67002.78002.66002.75002.75003,476,600
21 Mar 20222.74002.76002.59502.66002.66003,546,300
18 Mar 20222.67002.80002.61002.73002.73007,782,500
17 Mar 20222.55002.68002.52002.66002.66002,840,800
16 Mar 20222.49002.60002.40002.59002.59008,400,700
15 Mar 20222.25002.44002.18002.43002.43003,426,600
14 Mar 20222.27002.38502.20002.30002.30004,142,600
11 Mar 20222.40002.42002.25002.34002.34003,147,900
10 Mar 20222.35002.45002.35002.42002.42002,959,200
09 Mar 20222.42002.54002.38002.45002.45004,141,500
08 Mar 20222.28002.44002.11002.35002.35007,606,300
07 Mar 20222.53002.54002.30002.31002.31007,293,400
04 Mar 20222.74002.75002.53002.55002.55004,633,700
03 Mar 20222.89002.90002.72002.77002.77005,358,400
02 Mar 20222.93002.95002.78002.88002.88007,337,300
01 Mar 20222.94002.98002.84002.93002.93004,600,200
28 Feb 20222.92003.08002.87002.99002.99006,780,700
25 Feb 20222.92003.02002.85002.97002.97008,533,500
24 Feb 20222.31002.88002.26002.85002.850012,173,500
23 Feb 20223.19003.22002.78002.82002.820013,080,400
22 Feb 20223.59003.62003.14003.28003.280047,123,200
18 Feb 20223.30003.35003.01003.18003.18009,586,500
17 Feb 20223.45003.52003.26003.28003.280011,211,900
16 Feb 20223.60003.68903.40003.51003.510013,465,700
15 Feb 20223.60303.79003.45003.58003.580013,249,200
14 Feb 20223.36003.67003.29003.52003.520016,759,300
11 Feb 20223.52003.73003.20003.34003.340017,129,400
10 Feb 20223.33003.87003.32003.54003.540026,138,100
09 Feb 20223.55003.62503.28003.53003.530033,656,000
08 Feb 20222.84503.45002.80003.44003.440034,184,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...