• SPX
  • $5,713.64
  • 1.7 %
  • $95.38
  • DJI
  • $42,025.19
  • 1.26 %
  • $522.09
  • N225
  • $37,889.84
  • 1.98 %
  • $734.58
  • FTSE
  • $8,328.72
  • 0.91 %
  • $75.04
  • IXIC
  • $18,013.98
  • 2.51 %
  • $440.68
Phunware, Inc. (PHUN) Charts

Phunware, Inc. (PHUN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.25

-$0.08

(-2.26%)

Day's range
$3.24
Day's range
$3.42
  • 5 DAY PERFORMANCE

    -6.88%
  • 1 MONTH PERFORMANCE

    -7.41%
  • 3 MONTH PERFORMANCE

    -36.15%
  • 6 MONTH PERFORMANCE

    -68.54%
  • YEAR-TO-DATE PERFORMANCE

    -20.73%
  • 1 YEAR PERFORMANCE

    -72.46%

Phunware, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/19/2024 $3.34 $3.22   (-3.59%) $3.42 $3.22 339,665 $26.72 M
09/18/2024 $3.35 $3.32   (-0.9%) $3.40 $3.30 203,932 $27.55 M
09/17/2024 $3.45 $3.39   (-1.74%) $3.46 $3.34 162,800 $28.13 M
09/16/2024 $3.43 $3.41   (-0.58%) $3.47 $3.29 331,138 $28.30 M
09/13/2024 $3.34 $3.49   (4.49%) $3.66 $3.28 1.31 M $28.96 M
09/12/2024 $3.28 $3.31   (0.91%) $3.46 $3.26 220,563 $27.47 M
09/11/2024 $3.49 $3.32   (-4.87%) $3.49 $3.26 617,525 $27.55 M
09/10/2024 $3.64 $3.69   (1.37%) $3.84 $3.46 1.33 M $30.62 M
09/09/2024 $3.30 $3.60   (9.09%) $3.78 $3.29 697,800 $29.88 M
09/06/2024 $3.25 $3.22   (-0.92%) $3.31 $3.16 245,309 $26.72 M
09/05/2024 $3.22 $3.28   (1.86%) $3.32 $3.21 142,932 $27.22 M
09/04/2024 $3.19 $3.22   (0.94%) $3.26 $3.09 177,500 $26.72 M
09/03/2024 $3.41 $3.18   (-6.74%) $3.45 $3.15 300,429 $26.39 M
08/30/2024 $3.42 $3.41   (-0.29%) $3.43 $3.35 120,839 $28.30 M
08/29/2024 $3.44 $3.36   (-2.33%) $3.55 $3.36 238,227 $27.89 M
08/28/2024 $3.51 $3.42   (-2.56%) $3.54 $3.34 285,414 $28.38 M
08/27/2024 $3.57 $3.55   (-0.56%) $3.71 $3.46 279,300 $29.46 M
08/26/2024 $3.52 $3.55   (0.85%) $3.60 $3.44 283,700 $29.46 M
08/23/2024 $3.43 $3.52   (2.62%) $3.60 $3.42 442,629 $29.21 M
08/22/2024 $3.73 $3.43   (-8.04%) $3.75 $3.37 469,825 $28.47 M
08/21/2024 $3.49 $3.70   (6.02%) $3.73 $3.49 486,500 $30.71 M
08/20/2024 $3.52 $3.51   (-0.28%) $3.57 $3.40 174,739 $29.13 M
08/19/2024 $3.39 $3.50   (3.24%) $3.51 $3.36 212,132 $29.05 M
08/16/2024 $3.33 $3.38   (1.5%) $3.46 $3.33 169,248 $28.05 M
08/15/2024 $3.45 $3.33   (-3.48%) $3.49 $3.25 342,432 $27.64 M
08/14/2024 $3.62 $3.39   (-6.35%) $3.65 $3.39 158,300 $28.13 M
08/13/2024 $3.83 $3.60   (-6.01%) $3.83 $3.53 409,735 $29.88 M
08/12/2024 $3.81 $3.83   (0.52%) $3.98 $3.70 330,903 $31.79 M
08/09/2024 $3.48 $3.80   (9.2%) $4.07 $3.40 595,508 $31.54 M
08/08/2024 $3.45 $3.48   (0.87%) $3.57 $3.35 297,306 $28.88 M
08/07/2024 $3.67 $3.44   (-6.27%) $3.72 $3.42 198,228 $28.55 M
08/06/2024 $3.65 $3.62   (-0.82%) $3.74 $3.60 193,434 $30.04 M
08/05/2024 $3.46 $3.56   (2.89%) $3.66 $3.10 593,709 $24.44 M
08/02/2024 $3.98 $3.99   (0.25%) $4.13 $3.92 546,449 $27.39 M
08/01/2024 $4.37 $4.17   (-4.58%) $4.48 $4.14 282,700 $28.62 M
07/31/2024 $4.48 $4.43   (-1.12%) $4.53 $4.39 272,400 $30.41 M
07/30/2024 $4.66 $4.44   (-4.72%) $4.76 $4.42 321,000 $30.48 M
07/29/2024 $4.89 $4.75   (-2.86%) $4.90 $4.73 120,800 $32.61 M
07/26/2024 $4.65 $4.88   (4.95%) $4.89 $4.61 293,733 $33.50 M
07/25/2024 $4.60 $4.63   (0.65%) $4.81 $4.54 303,400 $31.78 M
07/24/2024 $4.84 $4.64   (-4.13%) $4.98 $4.64 442,008 $31.85 M
07/23/2024 $5.16 $4.96   (-3.88%) $5.16 $4.94 357,000 $34.05 M
07/22/2024 $5.09 $5.21   (2.36%) $5.23 $4.90 493,420 $35.76 M
07/19/2024 $5.10 $5.01   (-1.76%) $5.16 $4.72 814,642 $34.39 M
07/18/2024 $5.26 $5.09   (-3.23%) $5.29 $5.03 850,532 $34.94 M
07/17/2024 $5.25 $5.21   (-0.76%) $5.43 $5.17 1.10 M $35.76 M
07/16/2024 $5.60 $5.36   (-4.29%) $5.62 $5.25 2.23 M $36.79 M
07/15/2024 $7.49 $5.89   (-21.36%) $7.49 $5.84 13.04 M $40.43 M
07/12/2024 $5.82 $5.83   (0.17%) $5.91 $5.55 336,300 $40.02 M
07/11/2024 $5.64 $5.81   (3.01%) $5.94 $5.64 281,700 $39.88 M
07/10/2024 $5.64 $5.64   (0%) $5.90 $5.58 149,840 $38.71 M
07/09/2024 $5.75 $5.70   (-0.87%) $5.80 $5.53 173,966 $39.13 M
07/08/2024 $5.44 $5.74   (5.51%) $5.74 $5.34 230,216 $39.40 M
07/05/2024 $5.29 $5.43   (2.65%) $5.54 $5.13 213,221 $37.27 M
07/03/2024 $5.24 $5.36   (2.29%) $5.43 $5.20 142,638 $36.79 M
07/02/2024 $5.41 $5.27   (-2.59%) $5.41 $5.10 236,534 $36.17 M
07/01/2024 $5.53 $5.38   (-2.71%) $5.64 $5.25 454,000 $36.93 M
06/28/2024 $6.38 $5.49   (-13.95%) $6.42 $5.35 1.35 M $37.68 M
06/27/2024 $6.86 $6.30   (-8.16%) $6.95 $5.93 2.66 M $43.24 M
06/26/2024 $5.70 $6.14   (7.72%) $6.18 $5.61 268,022 $42.15 M
06/25/2024 $5.60 $5.70   (1.79%) $5.89 $5.46 212,926 $39.13 M
06/24/2024 $5.23 $5.47   (4.59%) $5.70 $5.22 374,219 $37.55 M
06/21/2024 $5.07 $5.17   (1.97%) $5.20 $5.03 102,300 $35.49 M
06/20/2024 $5.39 $5.09   (-5.57%) $5.50 $5.08 134,300 $34.94 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.