Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Phunware Inc | NASDAQ:PHUN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.47 | 10.68% | 4.87 | 4.87 | 4.88 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.96 | 4.42 | 4.42 | 789,653 | 15:16:14 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 4.40 | -0.36 | -7.56% | 4.38 | 4.86 | 1,855,365 |
| 20 Nov 2024 | 4.76 | 0.25 | 5.54% | 4.49 | 4.89 | 1,437,810 |
| 19 Nov 2024 | 4.51 | -0.25 | -5.25% | 4.445 | 4.68 | 1,186,560 |
| 18 Nov 2024 | 4.76 | 0.31 | 6.85% | 4.0801 | 4.88 | 3,219,496 |
| 15 Nov 2024 | 4.455 | -0.48 | -9.63% | 4.40 | 4.8989 | 2,252,559 |
| 14 Nov 2024 | 4.93 | -0.07 | -1.40% | 4.64 | 5.0799 | 2,531,446 |
| 13 Nov 2024 | 5.00 | -0.34 | -6.37% | 4.96 | 5.45 | 2,263,131 |
| 12 Nov 2024 | 5.34 | -0.65 | -10.85% | 4.9901 | 5.70 | 4,507,918 |
| 11 Nov 2024 | 5.99 | 0.39 | 6.96% | 5.49 | 6.08 | 4,281,592 |
| 08 Nov 2024 | 5.60 | -0.82 | -12.77% | 5.50 | 6.42 | 7,215,178 |
| 07 Nov 2024 | 6.42 | -1.01 | -13.59% | 6.10 | 6.835 | 5,940,719 |
| 06 Nov 2024 | 7.43 | 1.06 | 16.64% | 6.52 | 7.73 | 19,143,450 |
| 05 Nov 2024 | 6.37 | -0.54 | -7.81% | 6.155 | 7.42 | 11,665,042 |
| 04 Nov 2024 | 6.91 | 0.17 | 2.52% | 6.06 | 7.24 | 8,009,838 |
| 01 Nov 2024 | 6.74 | -0.33 | -4.67% | 6.45 | 7.33 | 5,021,596 |
| 31 Oct 2024 | 7.07 | -0.38 | -5.10% | 6.36 | 7.49 | 8,864,540 |
| 30 Oct 2024 | 7.45 | -1.23 | -14.17% | 7.30 | 9.58 | 16,726,875 |
| 29 Oct 2024 | 8.68 | -1.88 | -17.80% | 8.40 | 9.80 | 19,737,937 |
| 28 Oct 2024 | 10.56 | -0.04 | -0.38% | 10.08 | 12.20 | 29,907,189 |
| 25 Oct 2024 | 10.60 | 2.12 | 25.00% | 9.15 | 10.74 | 30,530,680 |
| 24 Oct 2024 | 8.48 | -5.66 | -40.03% | 8.38 | 12.90 | 35,070,587 |
| 23 Oct 2024 | 14.14 | 2.50 | 21.48% | 12.65 | 14.60 | 43,739,118 |
| 22 Oct 2024 | 11.64 | 3.23 | 38.41% | 9.036 | 13.30 | 64,623,141 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.88 | 4.98 | 4.09 | 4.60 | 1,957,604 | -0.01 | -0.20% |
| 1 Month | 9.19 | 11.89 | 4.09 | 8.03 | 9,110,254 | -4.32 | -47.01% |
| 3 Months | 3.42 | 14.60 | 2.85 | 8.76 | 7,026,596 | 1.45 | 42.40% |
| 6 Months | 6.83 | 14.60 | 2.85 | 8.47 | 3,538,691 | -1.96 | -28.70% |
| 1 Year | 6.11 | 24.495 | 2.85 | 15.81 | 31,495,552 | -1.24 | -20.29% |
| 3 Years | 182.50 | 202.00 | 2.85 | 38.00 | 13,608,105 | -177.63 | -97.33% |
| 5 Years | 61.50 | 1,202.00 | 2.85 | 78.12 | 11,242,675 | -56.63 | -92.08% |
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
