Singapore markets closed

Phunware, Inc. (PHUN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.34-0.36 (-3.71%)
As of 11:36AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.619.699.309.349.34296,828
27 Mar 20249.649.969.359.709.70656,000
26 Mar 202410.4010.768.779.629.622,878,900
25 Mar 20249.6010.469.5710.0210.022,088,000
22 Mar 20249.8610.369.519.519.51712,100
21 Mar 202410.5010.579.4110.0110.01829,300
20 Mar 202410.0111.219.9310.3310.331,548,300
19 Mar 202410.0010.359.3010.0210.02511,100
18 Mar 202410.4310.6910.0210.4610.46630,300
15 Mar 20248.7310.728.6210.5910.591,922,100
14 Mar 20249.049.168.208.778.77804,800
13 Mar 20249.9010.308.829.209.201,168,700
12 Mar 202410.4010.499.3510.4010.40995,200
11 Mar 202410.1511.0810.0410.4210.421,131,600
08 Mar 202410.8011.259.9010.4810.481,268,900
07 Mar 202410.5512.0810.3110.8910.894,926,000
06 Mar 202413.3313.7010.1510.2710.276,480,000
05 Mar 202415.9917.9913.0614.7214.7226,248,100
04 Mar 20248.5216.898.5212.4112.4169,315,100
01 Mar 20246.787.355.907.087.081,289,700
29 Feb 20247.878.117.037.047.041,008,700
28 Feb 20248.288.587.428.228.22977,100
27 Feb 20248.989.987.558.298.291,743,300
27 Feb 20241:50 Stock split
26 Feb 20248.7510.257.408.808.801,772,422
23 Feb 20249.5010.158.609.509.502,393,980
22 Feb 202413.3013.5512.0012.6512.65802,938
21 Feb 202414.0014.1513.1513.2013.20640,014
20 Feb 202414.3514.7513.5014.5014.50636,024
16 Feb 202415.1015.2514.5014.9514.95728,982
15 Feb 202416.6017.0014.8015.3515.351,730,236
14 Feb 202415.8516.1014.7515.1015.10777,044
13 Feb 202415.5015.5014.1014.4014.401,004,476
12 Feb 202416.8016.8515.3516.0016.00978,822
09 Feb 202418.4518.4516.5016.8016.801,266,528
08 Feb 202415.9519.0015.8518.5018.502,219,084
07 Feb 202416.4017.3515.5016.9016.903,039,590
06 Feb 202420.9521.7018.2519.8019.802,488,534
05 Feb 202417.5021.2517.5020.5020.505,203,652
02 Feb 202417.6517.8016.2517.1017.101,257,170
01 Feb 202417.4018.2016.2517.2517.251,969,254
31 Jan 202414.1017.4014.1016.0016.002,308,196
30 Jan 202414.2015.8512.7014.4514.452,388,338
29 Jan 202416.5017.0014.1014.6014.602,261,726
26 Jan 202416.2018.5015.1515.9015.904,486,196
25 Jan 202416.1016.7014.6015.0015.003,218,732
24 Jan 202418.8521.9516.6517.3017.307,567,114
23 Jan 202422.3024.0018.7521.5021.5011,358,058
22 Jan 202414.0020.0014.0017.9517.9515,503,730
19 Jan 202410.6513.159.0012.6512.6511,057,244
18 Jan 202411.0014.5010.0012.1012.1012,474,422
17 Jan 20248.0512.157.758.158.1510,276,826
16 Jan 20247.0024.506.6521.0021.0032,246,988
12 Jan 20243.803.803.753.803.8081,720
11 Jan 20243.803.803.753.753.7597,378
10 Jan 20243.753.853.703.753.75100,092
09 Jan 20244.004.003.753.853.85109,952
08 Jan 20243.703.903.603.753.7590,900
05 Jan 20243.853.853.753.803.8065,150
04 Jan 20243.954.003.703.853.85120,502
03 Jan 20244.104.103.903.953.95115,630
02 Jan 20244.254.254.054.154.1599,886
29 Dec 20234.304.303.904.104.10193,082
28 Dec 20233.954.653.954.404.40265,960
27 Dec 20234.004.003.903.953.9597,366
26 Dec 20233.904.053.853.903.90100,220
22 Dec 20234.004.153.904.054.05103,510
21 Dec 20233.954.003.754.004.0090,444
20 Dec 20233.954.153.954.004.0082,856
19 Dec 20234.004.053.803.953.95104,878
18 Dec 20234.254.253.903.903.9087,058
15 Dec 20234.154.253.903.903.90105,086
14 Dec 20233.854.103.753.903.90149,734
13 Dec 20233.904.003.503.603.60176,896
12 Dec 20234.504.553.903.903.90118,258
11 Dec 20234.904.904.454.454.45113,588
08 Dec 20234.854.854.554.554.55116,834
07 Dec 20235.705.954.504.554.55407,698
06 Dec 20237.007.006.306.406.4062,400
05 Dec 20237.407.506.606.856.8571,956
04 Dec 20236.507.756.357.407.40223,150
01 Dec 20235.906.305.706.306.3060,900
30 Nov 20236.006.005.705.805.8063,700
29 Nov 20236.506.755.905.955.9588,020
28 Nov 20236.406.556.306.506.5034,166
27 Nov 20236.756.756.356.406.4048,558
24 Nov 20236.406.506.156.506.5025,770
22 Nov 20236.106.406.106.356.3532,324
21 Nov 20236.256.455.806.306.3075,460
20 Nov 20236.606.606.156.256.2560,408
17 Nov 20236.756.806.406.456.4565,558
16 Nov 20237.507.506.456.956.95109,532
15 Nov 20237.657.657.157.457.4561,868
14 Nov 20237.308.007.307.607.6046,566
13 Nov 20237.307.557.257.357.3535,838
10 Nov 20238.008.407.257.307.3060,118
09 Nov 20238.708.808.258.358.3555,368
08 Nov 20239.059.208.708.808.8033,230
07 Nov 20239.209.208.909.209.2028,776
06 Nov 20239.259.258.708.908.9030,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...