Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Phunware Inc | NASDAQ:PHUN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0048 | -0.15% | 3.1352 | 3.13 | 3.14 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.19 | 3.065 | 3.13 | 64,284 | 15:22:49 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 3.14 | -0.14 | -4.27% | 3.06 | 3.25 | 329,143 |
| 25 Mar 2025 | 3.28 | 0.21 | 6.84% | 3.08 | 3.5397 | 1,021,092 |
| 24 Mar 2025 | 3.07 | 0.12 | 4.07% | 2.975 | 3.10 | 273,324 |
| 21 Mar 2025 | 2.95 | 0.06 | 2.08% | 2.83 | 2.998 | 286,383 |
| 20 Mar 2025 | 2.89 | -0.06 | -2.03% | 2.88 | 2.9912 | 185,966 |
| 19 Mar 2025 | 2.95 | 0.11 | 3.87% | 2.87 | 3.02 | 336,683 |
| 18 Mar 2025 | 2.84 | -0.14 | -4.70% | 2.84 | 2.95 | 253,609 |
| 17 Mar 2025 | 2.98 | 0.12 | 4.20% | 2.84 | 3.025 | 262,409 |
| 14 Mar 2025 | 2.86 | 0.09 | 3.25% | 2.79 | 2.93 | 220,579 |
| 13 Mar 2025 | 2.77 | -0.11 | -3.82% | 2.74 | 2.95 | 246,921 |
| 12 Mar 2025 | 2.88 | 0.02 | 0.70% | 2.845 | 2.99 | 286,179 |
| 11 Mar 2025 | 2.86 | 0.02 | 0.88% | 2.79 | 2.9101 | 262,386 |
| 10 Mar 2025 | 2.835 | -0.30 | -9.42% | 2.78 | 3.11 | 386,621 |
| 07 Mar 2025 | 3.13 | 0.18 | 6.10% | 2.96 | 3.1501 | 416,339 |
| 06 Mar 2025 | 2.95 | -0.09 | -2.96% | 2.9101 | 3.04 | 295,781 |
| 05 Mar 2025 | 3.04 | 0.16 | 5.56% | 2.8701 | 3.1192 | 448,980 |
| 04 Mar 2025 | 2.88 | 0.05 | 1.77% | 2.70 | 2.95 | 582,507 |
| 03 Mar 2025 | 2.83 | -0.25 | -8.12% | 2.82 | 3.19 | 509,356 |
| 28 Feb 2025 | 3.08 | -0.06 | -1.91% | 3.02 | 3.16 | 373,628 |
| 27 Feb 2025 | 3.14 | -0.09 | -2.79% | 3.135 | 3.40 | 262,673 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.97 | 3.5397 | 2.83 | 3.15 | 419,182 | 0.1652 | 5.56% |
| 1 Month | 3.28 | 3.5397 | 2.70 | 3.00 | 362,028 | -0.1448 | -4.41% |
| 3 Months | 5.25 | 6.29 | 2.70 | 4.72 | 887,540 | -2.11 | -40.28% |
| 6 Months | 3.28 | 14.60 | 2.70 | 8.09 | 4,153,790 | -0.1448 | -4.41% |
| 1 Year | 9.64 | 14.60 | 2.70 | 7.82 | 2,295,252 | -6.50 | -67.48% |
| 3 Years | 134.00 | 151.50 | 2.70 | 20.01 | 11,957,000 | -130.86 | -97.66% |
| 5 Years | 49.05 | 1,202.00 | 2.70 | 77.73 | 11,339,520 | -45.91 | -93.61% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
