Phunware Inc (PHUN) Historical Prices & Data

Phunware Inc
PHUN
(Nasdaq - US)
Closed
4.81
+0.36 (+7.97%)
in:usd•As of: Nov 18, 2024 15:59 UTC -5
After Market:4.72-0.09 (-1.87%)
Open
4.11
High
4.87
Low
4.11

Phunware Inc Historical Rates

Frequency

Daily

From Oct 18, 2024 to Nov 18, 2024

Date	High	Low	Open	Close	% Change
Nov 18, 2024	4.88	4.08	4.09	4.76	16.38%
Nov 15, 2024	4.90	4.40	4.88	4.46	-8.71%
Nov 14, 2024	5.08	4.64	4.84	4.93	1.86%
Nov 13, 2024	5.45	4.96	5.27	5.00	-5.12%
Nov 12, 2024	5.70	4.99	5.62	5.34	-4.98%
Nov 11, 2024	6.08	5.49	5.96	5.99	0.50%
Nov 8, 2024	6.42	5.50	5.86	5.60	-4.44%
Nov 7, 2024	6.83	6.10	6.70	6.42	-4.11%
Nov 6, 2024	7.88	6.52	7.67	7.43	-3.19%
Nov 5, 2024	7.42	6.16	7.36	6.37	-13.45%
Nov 4, 2024	7.24	6.06	6.14	6.91	12.54%
Nov 1, 2024	7.33	6.45	6.79	6.74	-0.74%
Oct 31, 2024	7.49	6.36	7.48	7.07	-5.48%
Oct 30, 2024	9.58	7.30	8.01	7.45	-6.99%
Oct 29, 2024	9.80	8.40	9.53	8.68	-8.92%
Oct 28, 2024	12.20	10.08	11.88	10.56	-11.11%
Oct 25, 2024	10.74	9.15	9.19	10.60	15.34%
Oct 24, 2024	12.90	8.38	12.50	8.48	-32.16%
Oct 23, 2024	14.60	12.65	14.10	14.14	0.28%
Oct 22, 2024	13.37	9.03	9.30	11.64	25.16%
Oct 21, 2024	8.44	6.53	6.88	8.41	22.24%
Oct 18, 2024	7.65	6.46	7.19	6.77	-5.84%

Highest:14.60

Lowest:4.08

Average:7.44

Difference:-2.43

% Change:-33.80%

Data Vendor: Xignite Logo

Stocks