Phunware Inc. Common Stockのデータ

Phunware Inc. Common Stockの基本情報

名前 Phunware Inc. Common Stock
ティッカー PHUN
国 Greece
上場年 2016.0
セクター Technology

Phunware Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.04 2.63 2.84 2.77 12053200.0 2.77
2021-02-12 2.77 2.58 2.66 2.64 9776600.0 2.64
2021-02-11 3.34 2.75 3.06 2.81 12892800.0 2.81
2021-02-10 3.27 2.4 2.7 3.04 25006200.0 3.04
2021-02-09 2.87 2.55 2.68 2.68 9792800.0 2.68
2021-02-08 2.92 2.52 2.68 2.77 20032000.0 2.77
2021-02-05 2.3 2.15 2.23 2.2 5534600.0 2.2
2021-02-04 2.41 2.16 2.39 2.16 8448700.0 2.16
2021-02-03 2.52 2.27 2.33 2.35 8475200.0 2.35
2021-02-02 2.54 2.1 2.35 2.51 18696900.0 2.51
2021-02-01 3.17 2.43 3.06 2.69 77910700.0 2.69
2021-01-29 2.24 1.63 1.74 2.08 71581200.0 2.08
2021-01-28 1.83 1.5 1.56 1.64 9490700.0 1.64
2021-01-27 1.8 1.54 1.56 1.59 9636500.0 1.59
2021-01-26 2.41 1.75 2.14 1.81 114058000.0 1.81
2021-01-25 1.48 1.27 1.43 1.45 14090100.0 1.45
2021-01-22 1.35 1.22 1.28 1.32 6907600.0 1.32
2021-01-21 1.35 1.29 1.33 1.29 3492200.0 1.29
2021-01-20 1.35 1.27 1.33 1.29 2236700.0 1.29
2021-01-19 1.4 1.25 1.31 1.33 3695300.0 1.33
2021-01-15 1.55 1.29 1.39 1.34 11586400.0 1.34
2021-01-14 1.34 1.22 1.26 1.32 8459200.0 1.32
2021-01-13 1.29 1.2 1.29 1.21 4648800.0 1.21
2021-01-12 1.33 1.22 1.28 1.29 3969600.0 1.29
2021-01-11 1.34 1.21 1.24 1.27 4120700.0 1.27
2021-01-08 1.46 1.25 1.29 1.35 13287800.0 1.35
2021-01-07 1.35 1.15 1.17 1.22 16813800.0 1.22
2021-01-06 1.28 1.06 1.28 1.11 7478600.0 1.11
2021-01-05 1.33 1.12 1.2 1.29 4548200.0 1.29
2021-01-04 1.37 1.16 1.37 1.2 5911900.0 1.2
2020-12-31 1.34 1.21 1.31 1.26 5862600.0 1.26
2020-12-30 1.5 1.1 1.17 1.36 20810100.0 1.36
2020-12-29 1.13 1.03 1.13 1.08 3667500.0 1.08
2020-12-28 1.27 1.11 1.2 1.19 13200200.0 1.19
2020-12-24 1.05 1.0 1.0 1.01 2082200.0 1.01
2020-12-23 1.05 0.93 1.01 1.0 4636600.0 1.0
2020-12-22 1.16 0.98 1.15 1.01 7187800.0 1.01
2020-12-21 1.12 0.94 0.99 1.06 7172400.0 1.06
2020-12-18 1.22 1.05 1.09 1.06 9961800.0 1.06
2020-12-17 1.33 0.87 0.94 1.24 57002600.0 1.24
2020-12-16 1.03 0.81 0.91 0.97 31355200.0 0.97
2020-12-15 0.83 0.73 0.83 0.78 4242500.0 0.78
2020-12-14 0.83 0.78 0.81 0.8 2754300.0 0.8
2020-12-11 0.78 0.71 0.76 0.77 4196100.0 0.77
2020-12-10 0.82 0.73 0.82 0.78 1997200.0 0.78
2020-12-09 0.91 0.78 0.86 0.8 4395100.0 0.8
2020-12-08 0.89 0.77 0.8 0.84 9523300.0 0.84
2020-12-07 0.83 0.72 0.76 0.81 5703600.0 0.81
2020-12-04 0.82 0.7 0.72 0.76 10409100.0 0.76
2020-12-03 0.72 0.67 0.68 0.7 3496400.0 0.7
2020-12-02 0.71 0.66 0.7 0.68 2516600.0 0.68
2020-12-01 0.75 0.66 0.68 0.72 6011000.0 0.72
2020-11-30 0.68 0.64 0.67 0.68 1986600.0 0.68
2020-11-27 0.69 0.65 0.69 0.67 1416200.0 0.67
2020-11-25 0.77 0.67 0.7 0.69 5724900.0 0.69
2020-11-24 0.72 0.63 0.65 0.71 6212000.0 0.71
2020-11-23 0.67 0.6 0.67 0.64 2359200.0 0.64
2020-11-20 0.68 0.65 0.68 0.66 1477800.0 0.66
2020-11-19 0.75 0.66 0.71 0.68 4044700.0 0.68
2020-11-18 0.69 0.66 0.69 0.69 2670000.0 0.69
2020-11-17 0.71 0.63 0.63 0.67 4097100.0 0.67
2020-11-16 0.66 0.64 0.65 0.64 959000.0 0.64
2020-11-13 0.68 0.63 0.67 0.64 1637000.0 0.64
2020-11-12 0.69 0.65 0.68 0.67 1679000.0 0.67
2020-11-11 0.71 0.65 0.66 0.69 1194100.0 0.69
2020-11-10 0.69 0.62 0.68 0.65 1333700.0 0.65
2020-11-09 0.74 0.68 0.7 0.74 1037500.0 0.74
2020-11-06 0.7 0.68 0.7 0.7 384100.0 0.7
2020-11-05 0.74 0.66 0.67 0.7 1070400.0 0.7
2020-11-04 0.69 0.66 0.69 0.67 818000.0 0.67
2020-11-03 0.7 0.66 0.7 0.67 726400.0 0.67
2020-11-02 0.71 0.65 0.66 0.68 1389700.0 0.68
2020-10-30 0.7 0.63 0.69 0.68 1068800.0 0.68
2020-10-29 0.73 0.68 0.71 0.7 1577200.0 0.7
2020-10-28 0.71 0.65 0.7 0.71 2464300.0 0.71
2020-10-27 0.75 0.71 0.75 0.71 691900.0 0.71
2020-10-26 0.78 0.74 0.77 0.76 297200.0 0.76
2020-10-23 0.79 0.74 0.76 0.77 583400.0 0.77
2020-10-22 0.77 0.73 0.75 0.76 746100.0 0.76
2020-10-21 0.84 0.73 0.79 0.76 2621000.0 0.76
2020-10-20 0.8 0.77 0.78 0.79 848900.0 0.79
2020-10-19 0.9 0.77 0.78 0.79 3696600.0 0.79
2020-10-16 0.85 0.79 0.84 0.8 2021300.0 0.8
2020-10-15 0.91 0.84 0.89 0.86 3221200.0 0.86
2020-10-14 0.9 0.86 0.89 0.87 733400.0 0.87
2020-10-13 0.9 0.87 0.9 0.87 895600.0 0.87
2020-10-12 0.93 0.89 0.92 0.89 1175900.0 0.89
2020-10-09 0.94 0.91 0.93 0.93 896200.0 0.93
2020-10-08 0.97 0.92 0.93 0.95 2851700.0 0.95
2020-10-07 1.25 1.0 1.01 1.03 20147700.0 1.03
2020-10-06 0.94 0.87 0.93 0.89 1602100.0 0.89
2020-10-05 0.99 0.91 0.96 0.92 3076800.0 0.92
2020-10-02 1.07 0.84 0.89 1.0 4729500.0 1.0
2020-10-01 0.96 0.9 0.96 0.93 1250100.0 0.93
2020-09-30 0.95 0.88 0.95 0.92 825900.0 0.92
2020-09-29 0.95 0.83 0.86 0.93 1518300.0 0.93
2020-09-28 0.88 0.82 0.86 0.86 716700.0 0.86
2020-09-25 0.85 0.78 0.79 0.84 884500.0 0.84
2020-09-24 0.83 0.75 0.82 0.78 1069200.0 0.78
2020-09-23 0.9 0.82 0.89 0.83 543800.0 0.83
2020-09-22 0.93 0.88 0.9 0.88 399800.0 0.88
2020-09-21 0.94 0.88 0.92 0.88 472200.0 0.88
2020-09-18 0.96 0.91 0.96 0.91 657500.0 0.91
2020-09-17 0.97 0.9 0.95 0.95 706600.0 0.95
2020-09-16 0.99 0.9 0.92 0.94 1544000.0 0.94
2020-09-15 1.02 0.88 0.91 0.91 1108600.0 0.91
2020-09-14 0.91 0.87 0.9 0.91 615300.0 0.91
2020-09-11 0.94 0.87 0.93 0.87 983900.0 0.87
2020-09-10 0.97 0.91 0.91 0.93 478900.0 0.93
2020-09-09 0.98 0.89 0.92 0.93 1732000.0 0.93
2020-09-08 0.93 0.82 0.88 0.89 1295800.0 0.89
2020-09-04 1.03 0.88 1.02 0.96 2001300.0 0.96
2020-09-03 1.08 1.0 1.08 1.03 1319100.0 1.03
2020-09-02 1.15 1.04 1.07 1.09 2937900.0 1.09
2020-09-01 1.07 1.03 1.04 1.05 838300.0 1.05
2020-08-31 1.09 1.01 1.04 1.08 1620100.0 1.08
2020-08-28 1.06 1.03 1.04 1.05 1180100.0 1.05
2020-08-27 1.1 1.02 1.09 1.06 1814500.0 1.06
2020-08-26 1.27 1.09 1.17 1.1 10257800.0 1.1
2020-08-25 1.09 1.04 1.09 1.06 1503100.0 1.06
2020-08-24 1.19 1.01 1.18 1.05 4715100.0 1.05
2020-08-21 1.26 1.19 1.23 1.21 2426100.0 1.21
2020-08-20 1.32 1.2 1.3 1.23 3278800.0 1.23
2020-08-19 1.42 1.25 1.29 1.29 6506000.0 1.29
2020-08-18 1.36 1.28 1.36 1.28 1733800.0 1.28
2020-08-17 1.43 1.29 1.42 1.35 4166400.0 1.35
2020-08-14 1.48 1.33 1.47 1.36 2716500.0 1.36
2020-08-13 1.56 1.43 1.56 1.47 2103800.0 1.47
2020-08-12 1.7 1.43 1.68 1.49 4550700.0 1.49
2020-08-11 1.94 1.63 1.68 1.63 13788600.0 1.63
2020-08-10 1.74 1.6 1.61 1.68 3342500.0 1.68
2020-08-07 1.69 1.6 1.63 1.61 1461500.0 1.61
2020-08-06 1.71 1.61 1.7 1.66 2009300.0 1.66
2020-08-05 1.75 1.55 1.61 1.64 4231800.0 1.64
2020-08-04 1.85 1.58 1.61 1.6 8935700.0 1.6
2020-08-03 1.66 1.45 1.51 1.58 7497100.0 1.58
2020-07-31 1.57 1.41 1.42 1.49 6351700.0 1.49
2020-07-30 1.56 1.4 1.42 1.46 4775700.0 1.46
2020-07-29 1.53 1.42 1.51 1.48 3324300.0 1.48
2020-07-28 1.56 1.48 1.55 1.53 2626100.0 1.53
2020-07-27 1.65 1.47 1.53 1.53 6497200.0 1.53
2020-07-24 1.62 1.47 1.61 1.51 3471900.0 1.51
2020-07-23 1.59 1.42 1.49 1.57 5423400.0 1.57
2020-07-22 1.66 1.46 1.5 1.48 5086900.0 1.48
2020-07-21 1.6 1.4 1.5 1.51 7298100.0 1.51
2020-07-20 1.69 1.52 1.64 1.53 5068900.0 1.53
2020-07-17 1.7 1.47 1.53 1.68 13055200.0 1.68
2020-07-16 1.52 1.33 1.4 1.49 10765700.0 1.49
2020-07-15 1.8 1.38 1.7 1.44 42935900.0 1.44
2020-07-14 1.39 1.23 1.33 1.29 6910700.0 1.29
2020-07-13 1.33 1.18 1.21 1.3 7234500.0 1.3
2020-07-10 1.23 1.2 1.22 1.22 807100.0 1.22
2020-07-09 1.26 1.18 1.25 1.22 1688900.0 1.22
2020-07-08 1.27 1.18 1.2 1.23 3001600.0 1.23
2020-07-07 1.3 1.16 1.19 1.2 3245200.0 1.2
2020-07-06 1.24 1.18 1.21 1.19 919600.0 1.19
2020-07-02 1.24 1.19 1.24 1.22 969100.0 1.22
2020-07-01 1.27 1.22 1.25 1.24 810100.0 1.24
2020-06-30 1.27 1.21 1.26 1.23 1003400.0 1.23
2020-06-29 1.34 1.25 1.29 1.28 1337100.0 1.28
2020-06-26 1.39 1.26 1.38 1.34 8289700.0 1.34
2020-06-25 1.25 1.17 1.21 1.23 1075600.0 1.23
2020-06-24 1.28 1.17 1.27 1.24 1433800.0 1.24
2020-06-23 1.32 1.22 1.26 1.26 3633300.0 1.26
2020-06-22 1.23 1.18 1.21 1.2 1113100.0 1.2
2020-06-19 1.33 1.19 1.32 1.21 3380000.0 1.21
2020-06-18 1.38 1.26 1.32 1.27 2736000.0 1.27
2020-06-17 1.53 1.33 1.5 1.33 6956800.0 1.33
2020-06-16 1.74 1.16 1.27 1.69 20964200.0 1.69
2020-06-15 1.14 1.04 1.13 1.14 749500.0 1.14
2020-06-12 1.25 1.13 1.24 1.16 1899800.0 1.16
2020-06-11 1.21 1.06 1.2 1.16 4859800.0 1.16
2020-06-10 1.33 1.22 1.32 1.26 1344600.0 1.26
2020-06-09 1.41 1.2 1.27 1.36 3766000.0 1.36
2020-06-08 1.26 1.13 1.2 1.25 3024400.0 1.25
2020-06-05 1.24 1.19 1.23 1.21 1288300.0 1.21
2020-06-04 1.3 1.19 1.3 1.24 2438700.0 1.24
2020-06-03 1.31 1.19 1.2 1.28 2626600.0 1.28
2020-06-02 1.33 1.23 1.32 1.23 1652700.0 1.23
2020-06-01 1.28 1.23 1.26 1.26 1412400.0 1.26
2020-05-29 1.35 1.25 1.27 1.29 1828600.0 1.29
2020-05-28 1.45 1.31 1.45 1.34 3301000.0 1.34
2020-05-27 1.58 1.3 1.58 1.4 12223900.0 1.4
2020-05-26 1.31 1.15 1.3 1.24 3105600.0 1.24
2020-05-22 1.47 1.23 1.36 1.29 7061500.0 1.29
2020-05-21 1.82 1.25 1.65 1.33 18690700.0 1.33
2020-05-20 3.0 0.97 1.0 1.57 76704000.0 1.57
2020-05-19 0.68 0.65 0.68 0.67 838500.0 0.67
2020-05-18 0.7 0.66 0.7 0.68 902800.0 0.68
2020-05-15 0.72 0.68 0.68 0.71 920600.0 0.71
2020-05-14 0.74 0.68 0.73 0.68 978500.0 0.68
2020-05-13 0.72 0.67 0.72 0.69 704500.0 0.69
2020-05-12 0.74 0.69 0.73 0.7 1214900.0 0.7
2020-05-11 0.72 0.67 0.68 0.72 535100.0 0.72
2020-05-08 0.7 0.67 0.68 0.68 351300.0 0.68
2020-05-07 0.8 0.66 0.69 0.67 684100.0 0.67
2020-05-06 0.72 0.68 0.71 0.68 1035000.0 0.68
2020-05-05 0.75 0.7 0.73 0.73 946800.0 0.73
2020-05-04 0.87 0.63 0.69 0.81 4035000.0 0.81
2020-05-01 0.72 0.65 0.72 0.67 1175100.0 0.67
2020-04-30 1.09 0.68 0.68 0.73 10065200.0 0.73
2020-04-29 0.75 0.69 0.75 0.71 587000.0 0.71
2020-04-28 0.82 0.66 0.72 0.73 2589300.0 0.73
2020-04-27 0.72 0.65 0.66 0.7 1352400.0 0.7
2020-04-24 0.68 0.62 0.65 0.64 1162000.0 0.64
2020-04-23 0.7 0.61 0.63 0.64 1297400.0 0.64
2020-04-22 0.69 0.6 0.62 0.64 1052700.0 0.64
2020-04-21 0.63 0.6 0.63 0.61 330000.0 0.61
2020-04-20 0.66 0.61 0.66 0.62 472500.0 0.62
2020-04-17 0.67 0.63 0.66 0.65 366700.0 0.65
2020-04-16 0.7 0.63 0.69 0.65 724000.0 0.65
2020-04-15 0.69 0.63 0.65 0.66 447000.0 0.66
2020-04-14 0.73 0.62 0.66 0.67 913900.0 0.67
2020-04-13 0.67 0.62 0.65 0.65 797900.0 0.65
2020-04-09 0.85 0.61 0.63 0.72 4372300.0 0.72
2020-04-08 0.73 0.6 0.7 0.64 1245100.0 0.64
2020-04-07 0.94 0.56 0.6 0.76 4322800.0 0.76
2020-04-06 0.6 0.54 0.55 0.6 382800.0 0.6
2020-04-03 0.6 0.54 0.59 0.54 523600.0 0.54
2020-04-02 0.62 0.58 0.6 0.59 334400.0 0.59
2020-04-01 0.68 0.59 0.68 0.59 471600.0 0.59
2020-03-31 0.73 0.66 0.7 0.68 612000.0 0.68
2020-03-30 0.87 0.7 0.72 0.81 799100.0 0.81
2020-03-27 1.0 0.77 0.98 0.78 2815300.0 0.78
2020-03-26 0.78 0.64 0.69 0.78 711200.0 0.78
2020-03-25 0.77 0.64 0.68 0.71 407300.0 0.71
2020-03-24 0.68 0.64 0.68 0.68 344500.0 0.68
2020-03-23 0.71 0.59 0.7 0.63 525700.0 0.63
2020-03-20 0.87 0.72 0.87 0.72 968500.0 0.72
2020-03-19 1.07 0.74 0.99 0.88 2232400.0 0.88
2020-03-18 1.2 0.58 0.69 0.8 3939300.0 0.8
2020-03-17 0.72 0.62 0.66 0.7 224000.0 0.7
2020-03-16 0.69 0.63 0.68 0.65 279800.0 0.65
2020-03-13 0.85 0.65 0.71 0.72 636000.0 0.72
2020-03-12 0.8 0.6 0.65 0.69 353500.0 0.69
2020-03-11 0.89 0.75 0.82 0.82 314100.0 0.82
2020-03-10 0.93 0.83 0.87 0.88 244700.0 0.88
2020-03-09 0.9 0.83 0.88 0.85 384900.0 0.85
2020-03-06 0.95 0.9 0.95 0.92 310900.0 0.92
2020-03-05 1.08 0.93 0.98 0.98 525700.0 0.98
2020-03-04 0.98 0.93 0.95 0.98 343600.0 0.98
2020-03-03 1.04 0.9 1.03 0.95 719000.0 0.95
2020-03-02 1.15 0.96 1.07 0.99 375300.0 0.99
2020-02-28 1.08 0.96 1.0 1.02 578200.0 1.02
2020-02-27 1.23 1.0 1.11 1.12 1296900.0 1.12
2020-02-26 1.33 1.1 1.26 1.13 767700.0 1.13
2020-02-25 1.47 1.14 1.17 1.25 2401900.0 1.25
2020-02-24 1.21 1.06 1.11 1.13 676400.0 1.13
2020-02-21 1.41 1.13 1.36 1.23 2212700.0 1.23
2020-02-20 1.73 0.88 0.88 1.21 4738900.0 1.21
2020-02-19 0.93 0.88 0.9 0.9 105300.0 0.9
2020-02-18 0.96 0.89 0.96 0.9 147500.0 0.9