Phunware Inc (PHUN)
4.925
-0.08
(-1.70%)
USD |
NASDAQ |
Nov 14, 16:00
4.82
-0.10
(-2.13%)
After-Hours: 20:00
Phunware Price: 4.925 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 5.27 | 5.45 | 4.96 | 5.01 | 2.231M |
| Nov 12, 2024 | 5.62 | 5.70 | 4.990 | 5.34 | 4.552M |
| Nov 11, 2024 | 5.96 | 6.08 | 5.49 | 5.99 | 4.314M |
| Nov 08, 2024 | 5.86 | 6.42 | 5.50 | 5.60 | 7.238M |
| Nov 07, 2024 | 6.695 | 6.835 | 6.10 | 6.42 | 6.086M |
| Nov 06, 2024 | 7.675 | 7.88 | 6.52 | 7.43 | 20.29M |
| Nov 05, 2024 | 7.36 | 7.42 | 6.155 | 6.37 | 12.39M |
| Nov 04, 2024 | 6.14 | 7.24 | 6.06 | 6.91 | 8.306M |
| Nov 01, 2024 | 6.79 | 7.33 | 6.45 | 6.74 | 5.067M |
| Oct 31, 2024 | 7.48 | 7.49 | 6.36 | 7.07 | 9.008M |
| Oct 30, 2024 | 8.01 | 9.58 | 7.30 | 7.45 | 16.88M |
| Oct 29, 2024 | 9.53 | 9.80 | 8.40 | 8.68 | 19.83M |
| Oct 28, 2024 | 11.88 | 12.20 | 10.08 | 10.56 | 30.05M |
| Oct 25, 2024 | 9.19 | 10.74 | 9.15 | 10.60 | 30.68M |
| Oct 24, 2024 | 12.50 | 12.90 | 8.38 | 8.48 | 35.25M |
| Oct 23, 2024 | 14.10 | 14.60 | 12.65 | 14.14 | 43.92M |
| Oct 22, 2024 | 9.30 | 13.37 | 9.03 | 11.64 | 64.74M |
| Oct 21, 2024 | 6.88 | 8.44 | 6.53 | 8.41 | 6.667M |
| Oct 18, 2024 | 7.19 | 7.65 | 6.46 | 6.77 | 5.295M |
| Oct 17, 2024 | 6.95 | 7.68 | 6.13 | 7.48 | 10.72M |
| Oct 16, 2024 | 6.21 | 6.62 | 5.80 | 6.34 | 9.049M |
| Oct 15, 2024 | 5.36 | 7.99 | 5.24 | 5.39 | 43.76M |
| Oct 14, 2024 | 4.60 | 4.78 | 4.42 | 4.70 | 2.070M |
| Oct 11, 2024 | 3.99 | 4.68 | 3.85 | 4.51 | 2.485M |
| Oct 10, 2024 | 3.57 | 3.99 | 3.530 | 3.82 | 1.021M |
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
2.88
Minimum
Sep 23 2024
437.00
Maximum
Oct 22 2021
53.76
Average
49.70
Median
Price Benchmarks
| Snowflake Inc | 129.28 |
| Rumble Inc | 5.915 |
| Automatic Data Processing Inc | 302.07 |
| Inuvo Inc | 0.2008 |
| Issuer Direct Corp | 10.06 |
Price Related Metrics
| PS Ratio | 10.48 |
| Price to Book Value | 3.363 |
| Earnings Yield | -139.7% |
| Market Cap | 55.85M |