Phunware Inc (PHUN)
6.58
-0.18
(-2.66%)
USD |
NASDAQ |
Apr 30, 16:00
6.54
-0.04
(-0.61%)
After-Hours: 04:05
Phunware Price: 6.58 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 6.72 | 6.974 | 6.50 | 6.58 | 328756.0 |
Apr 29, 2024 | 6.45 | 6.87 | 6.33 | 6.76 | 398336.0 |
Apr 26, 2024 | 6.20 | 6.70 | 6.15 | 6.38 | 533044.0 |
Apr 25, 2024 | 6.23 | 6.390 | 6.00 | 6.14 | 419773.0 |
Apr 24, 2024 | 6.23 | 6.54 | 6.05 | 6.28 | 518852.0 |
Apr 23, 2024 | 6.12 | 6.55 | 6.111 | 6.16 | 274280.0 |
Apr 22, 2024 | 6.45 | 6.598 | 6.01 | 6.20 | 281786.0 |
Apr 19, 2024 | 6.91 | 7.04 | 6.30 | 6.30 | 481882.0 |
Apr 18, 2024 | 6.05 | 7.09 | 5.95 | 6.84 | 882349.0 |
Apr 17, 2024 | 6.41 | 6.478 | 6.00 | 6.00 | 422330.0 |
Apr 16, 2024 | 6.30 | 6.53 | 5.83 | 6.38 | 451907.0 |
Apr 15, 2024 | 7.10 | 7.13 | 6.47 | 6.47 | 329808.0 |
Apr 12, 2024 | 7.36 | 7.55 | 7.01 | 7.27 | 249292.0 |
Apr 11, 2024 | 7.59 | 7.758 | 7.26 | 7.58 | 175153.0 |
Apr 10, 2024 | 7.59 | 7.82 | 7.40 | 7.62 | 214065.0 |
Apr 09, 2024 | 7.59 | 8.07 | 7.467 | 7.87 | 196302.0 |
Apr 08, 2024 | 7.60 | 7.73 | 7.210 | 7.60 | 289664.0 |
Apr 05, 2024 | 7.80 | 7.91 | 7.50 | 7.60 | 303464.0 |
Apr 04, 2024 | 8.12 | 8.335 | 7.82 | 7.82 | 331698.0 |
Apr 03, 2024 | 8.20 | 8.404 | 7.80 | 8.12 | 356618.0 |
Apr 02, 2024 | 8.43 | 8.49 | 8.12 | 8.27 | 387768.0 |
Apr 01, 2024 | 8.97 | 9.023 | 8.23 | 8.52 | 568208.0 |
Mar 28, 2024 | 9.62 | 9.69 | 8.88 | 8.96 | 682403.0 |
Mar 27, 2024 | 9.64 | 9.96 | 9.35 | 9.70 | 659526.0 |
Mar 26, 2024 | 10.40 | 10.76 | 8.77 | 9.62 | 2.879M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.595
Minimum
Dec 13 2023
437.00
Maximum
Oct 22 2021
68.32
Average
57.50
Median
Dec 19 2019
Price Benchmarks
Adobe Inc | 462.57 |
Surgepays Inc | 3.64 |
Smartsheet Inc | 37.83 |
Asana Inc | 14.87 |
Rumble Inc | 7.05 |
Price Related Metrics
PS Ratio | 3.241 |
Earnings Yield | -329.5% |
Market Cap | 52.82M |