Phunware, Inc. PHUN
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$2,00+0,02 (+%1,01)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,00 | +%1,01 | $1,99 | $2,01 | $1,96 | 49,60K |
| 2026-09-30 | $1,98 | %0,00 | $1,98 | $2,01 | $1,98 | 32,20K |
| 2026-09-29 | $1,98 | -%1,00 | $2,01 | $2,02 | $1,98 | 43,00K |
| 2026-09-28 | $2,00 | +%1,52 | $1,96 | $2,01 | $1,96 | 71,00K |
| 2026-09-25 | $1,97 | +%0,51 | $1,96 | $1,99 | $1,94 | 71,00K |
| 2026-09-24 | $1,96 | -%1,01 | $1,98 | $1,99 | $1,95 | 72,80K |
| 2026-09-23 | $1,98 | -%1,00 | $1,99 | $2,02 | $1,97 | 56,90K |
| 2026-09-22 | $2,00 | %0,00 | $2,00 | $2,02 | $1,98 | 83,70K |
| 2026-09-21 | $2,00 | +%2,04 | $1,98 | $2,03 | $1,98 | 67,70K |
| 2026-09-18 | $1,96 | -%1,51 | $1,98 | $2,00 | $1,95 | 160,10K |
| 2026-09-17 | $1,99 | -%1,00 | $2,05 | $2,05 | $1,99 | 189,50K |
| 2026-09-16 | $2,01 | -%0,25 | $2,02 | $2,04 | $1,99 | 92,90K |
| 2026-09-15 | $2,02 | +%0,25 | $2,01 | $2,04 | $2,01 | 109,60K |
| 2026-09-14 | $2,01 | -%0,99 | $2,02 | $2,05 | $2,01 | 175,50K |
| 2026-09-11 | $2,03 | +%0,50 | $2,03 | $2,06 | $2,02 | 161,60K |
| 2026-09-10 | $2,02 | %0,00 | $2,02 | $2,08 | $2,01 | 168,10K |
| 2026-09-09 | $2,02 | -%0,98 | $2,03 | $2,05 | $2,02 | 59,20K |
| 2026-09-08 | $2,04 | -%1,92 | $2,06 | $2,07 | $2,03 | 66,00K |
| 2026-09-04 | $2,08 | -%0,24 | $2,06 | $2,11 | $2,04 | 100,80K |
| 2026-09-03 | $2,09 | +%0,72 | $2,08 | $2,10 | $2,06 | 30,00K |
| 2026-09-02 | $2,07 | +%0,49 | $2,06 | $2,09 | $2,06 | 52,80K |
| 2026-09-01 | $2,06 | -%0,96 | $2,08 | $2,09 | $2,05 | 64,90K |
| 2026-08-31 | $2,08 | -%0,48 | $2,07 | $2,10 | $2,06 | 45,70K |
| 2026-08-28 | $2,09 | -%0,95 | $2,10 | $2,11 | $2,07 | 72,50K |
| 2026-08-27 | $2,11 | %0,00 | $2,11 | $2,15 | $2,10 | 97,90K |
| 2026-08-26 | $2,11 | -%1,63 | $2,15 | $2,15 | $2,08 | 86,80K |
| 2026-08-25 | $2,14 | +%3,13 | $2,07 | $2,14 | $2,07 | 102,00K |
| 2026-08-24 | $2,08 | %0,00 | $2,07 | $2,09 | $2,06 | 79,70K |
| 2026-08-21 | $2,08 | +%0,48 | $2,06 | $2,14 | $2,06 | 44,80K |
| 2026-08-20 | $2,07 | %0,00 | $2,07 | $2,08 | $2,04 | 72,40K |
| 2026-08-19 | $2,07 | +%0,49 | $2,07 | $2,09 | $2,05 | 45,30K |
| 2026-08-18 | $2,06 | +%0,49 | $2,04 | $2,07 | $2,03 | 70,80K |
| 2026-08-17 | $2,05 | -%1,91 | $2,09 | $2,10 | $2,05 | 86,20K |
| 2026-08-14 | $2,09 | -%1,42 | $2,11 | $2,14 | $2,08 | 87,50K |
| 2026-08-13 | $2,12 | +%0,95 | $2,08 | $2,13 | $2,08 | 60,20K |
| 2026-08-12 | $2,10 | -%0,47 | $2,13 | $2,14 | $2,08 | 71,90K |
| 2026-08-11 | $2,11 | +%3,43 | $2,04 | $2,17 | $2,01 | 116,40K |
| 2026-08-10 | $2,04 | -%4,23 | $2,09 | $2,13 | $2,03 | 96,40K |
| 2026-08-07 | $2,13 | -%2,29 | $2,07 | $2,16 | $2,00 | 237,20K |
| 2026-08-06 | $2,18 | -%2,68 | $2,19 | $2,23 | $2,15 | 73,10K |
| 2026-08-05 | $2,24 | +%2,75 | $2,19 | $2,24 | $2,14 | 105,10K |
| 2026-08-04 | $2,18 | +%0,46 | $2,12 | $2,23 | $2,12 | 121,10K |
| 2026-08-03 | $2,17 | +%2,84 | $2,11 | $2,18 | $2,11 | 91,00K |
| 2026-07-31 | $2,11 | -%1,40 | $2,15 | $2,18 | $2,10 | 66,40K |
| 2026-07-30 | $2,14 | +%1,90 | $2,12 | $2,15 | $2,08 | 33,60K |
| 2026-07-29 | $2,10 | -%1,87 | $2,12 | $2,14 | $2,09 | 42,30K |
| 2026-07-28 | $2,14 | +%1,42 | $2,08 | $2,15 | $2,08 | 68,40K |
| 2026-07-27 | $2,11 | -%1,86 | $2,15 | $2,17 | $2,05 | 187,00K |
| 2026-07-24 | $2,15 | +%1,90 | $2,12 | $2,15 | $2,09 | 147,60K |
| 2026-07-23 | $2,11 | -%3,21 | $2,14 | $2,19 | $2,11 | 72,60K |
| 2026-07-22 | $2,18 | -%0,91 | $2,19 | $2,22 | $2,11 | 97,10K |
| 2026-07-21 | $2,20 | +%1,85 | $2,15 | $2,23 | $2,13 | 45,80K |
| 2026-07-20 | $2,16 | +%0,93 | $2,15 | $2,17 | $2,11 | 50,80K |
| 2026-07-17 | $2,14 | +%0,47 | $2,06 | $2,17 | $2,06 | 99,30K |
| 2026-07-16 | $2,13 | -%1,84 | $2,14 | $2,17 | $2,08 | 114,90K |
| 2026-07-15 | $2,17 | -%0,46 | $2,12 | $2,22 | $2,09 | 137,80K |
| 2026-07-14 | $2,18 | -%2,24 | $2,16 | $2,29 | $2,14 | 156,40K |
| 2026-07-13 | $2,23 | +%5,69 | $2,08 | $2,23 | $2,04 | 169,30K |
| 2026-07-10 | $2,11 | +%1,44 | $2,04 | $2,13 | $2,02 | 95,20K |
| 2026-07-09 | $2,08 | +%2,97 | $2,02 | $2,09 | $1,98 | 105,80K |
| 2026-07-08 | $2,02 | +%1,00 | $1,98 | $2,03 | $1,95 | 107,30K |
| 2026-07-07 | $2,00 | -%2,44 | $2,05 | $2,05 | $2,00 | 89,50K |
| 2026-07-06 | $2,05 | +%0,49 | $2,05 | $2,08 | $2,03 | 100,90K |
| 2026-07-02 | $2,04 | -%3,32 | $2,07 | $2,12 | $2,04 | 89,30K |
| 2026-07-01 | $2,11 | +%2,93 | $2,05 | $2,13 | $2,05 | 118,60K |
| 2026-06-30 | $2,05 | +%5,13 | $1,96 | $2,08 | $1,96 | 121,20K |
| 2026-06-29 | $1,95 | +%1,56 | $1,90 | $1,98 | $1,89 | 55,70K |
| 2026-06-26 | $1,92 | +%1,59 | $1,88 | $1,92 | $1,88 | 73,70K |
| 2026-06-25 | $1,89 | -%1,05 | $1,87 | $1,90 | $1,87 | 78,80K |
| 2026-06-24 | $1,91 | +%1,06 | $1,89 | $1,92 | $1,87 | 105,90K |
| 2026-06-23 | $1,89 | -%2,07 | $1,86 | $1,92 | $1,86 | 94,40K |
| 2026-06-22 | $1,93 | +%0,52 | $1,92 | $1,93 | $1,86 | 171,60K |
| 2026-06-18 | $1,92 | -%0,52 | $1,93 | $1,93 | $1,90 | 92,20K |
| 2026-06-17 | $1,93 | -%1,53 | $1,95 | $1,99 | $1,92 | 73,30K |
| 2026-06-16 | $1,96 | -%1,01 | $1,96 | $1,98 | $1,93 | 77,70K |
| 2026-06-15 | $1,98 | +%2,59 | $2,01 | $2,01 | $1,95 | 78,80K |
| 2026-06-12 | $1,93 | -%3,02 | $1,96 | $1,97 | $1,92 | 134,00K |
| 2026-06-11 | $1,99 | +%1,53 | $1,94 | $2,01 | $1,94 | 64,60K |
| 2026-06-10 | $1,96 | -%1,51 | $1,95 | $2,02 | $1,95 | 73,30K |
| 2026-06-09 | $1,99 | +%2,05 | $1,94 | $2,01 | $1,90 | 205,70K |
| 2026-06-08 | $1,95 | -%1,02 | $1,97 | $2,00 | $1,94 | 91,10K |
| 2026-06-05 | $1,97 | -%1,99 | $2,00 | $2,02 | $1,93 | 199,30K |
| 2026-06-04 | $2,01 | +%4,69 | $1,92 | $2,06 | $1,90 | 356,20K |
| 2026-06-03 | $1,92 | -%2,54 | $1,95 | $1,97 | $1,90 | 301,80K |
| 2026-06-02 | $1,97 | -%2,96 | $2,00 | $2,03 | $1,97 | 105,70K |
| 2026-06-01 | $2,03 | -%0,49 | $2,00 | $2,03 | $1,94 | 98,30K |
| 2026-05-29 | $2,04 | +%0,99 | $2,01 | $2,06 | $1,96 | 159,40K |
| 2026-05-28 | $2,02 | %0,00 | $2,00 | $2,04 | $1,99 | 127,50K |
| 2026-05-27 | $2,02 | -%1,94 | $2,05 | $2,10 | $1,99 | 173,10K |
| 2026-05-26 | $2,06 | +%1,98 | $2,00 | $2,09 | $1,99 | 139,00K |