XNAS
Datos históricos de Phunware, Inc.
Phunware, Inc. · PHUN
$2.07
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:43 UTC
- Variación en el periodo
- −25.18%
- Máximo
- US$3.05
- 10 de octubre de 2025
- Mínimo
- US$1.56
- 5 de febrero de 2026
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.08 | 2.12 | 2.06 | 2.11 | +2.43% | 87,169.548 |
| 8 oct 2026 | 2.06 | 2.07 | 2.02 | 2.06 | −0.48% | 55,237.211 |
| 7 oct 2026 | 2.02 | 2.09 | 2.02 | 2.07 | +1.47% | 65,515.427 |
| 6 oct 2026 | 2.06 | 2.06 | 2.02 | 2.04 | −0.73% | 37,311.815 |
| 5 oct 2026 | 2.00 | 2.10 | 1.99 | 2.06 | +2.75% | 93,567.184 |
| 2 oct 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 0.00% | 43,237.167 |
| 1 oct 2026 | 1.99 | 2.01 | 1.96 | 2.00 | +1.01% | 49,607.843 |
| 30 sep 2026 | 1.98 | 2.01 | 1.98 | 1.98 | 0.00% | 32,162.427 |
| 29 sep 2026 | 2.01 | 2.02 | 1.98 | 1.98 | −1.00% | 43,107.96 |
| 28 sep 2026 | 1.96 | 2.01 | 1.96 | 2.00 | +1.52% | 71,082.998 |
| 25 sep 2026 | 1.96 | 1.99 | 1.94 | 1.97 | +0.51% | 70,967.601 |
| 24 sep 2026 | 1.98 | 1.99 | 1.95 | 1.96 | −1.01% | 72,844.471 |
| 23 sep 2026 | 1.99 | 2.02 | 1.97 | 1.98 | −1.00% | 56,968.613 |
| 22 sep 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 0.00% | 83,677.905 |
| 21 sep 2026 | 1.98 | 2.03 | 1.98 | 2.00 | +2.04% | 67,794.021 |
| 18 sep 2026 | 1.98 | 2.00 | 1.95 | 1.96 | −1.51% | 160,876.69 |
| 17 sep 2026 | 2.05 | 2.05 | 1.99 | 1.99 | −1.00% | 189,664.711 |
| 16 sep 2026 | 2.02 | 2.04 | 1.99 | 2.01 | −0.25% | 93,214.427 |
| 15 sep 2026 | 2.01 | 2.04 | 2.01 | 2.02 | +0.25% | 109,834.462 |
| 14 sep 2026 | 2.02 | 2.05 | 2.01 | 2.01 | −0.99% | 175,553.521 |
| 11 sep 2026 | 2.03 | 2.06 | 2.02 | 2.03 | +0.50% | 161,592.634 |
| 10 sep 2026 | 2.02 | 2.08 | 2.01 | 2.02 | 0.00% | 168,582.976 |
| 9 sep 2026 | 2.03 | 2.05 | 2.02 | 2.02 | −0.98% | 59,168.466 |
| 8 sep 2026 | 2.06 | 2.07 | 2.03 | 2.04 | −1.92% | 66,628.564 |
| 4 sep 2026 | 2.06 | 2.11 | 2.04 | 2.08 | −0.24% | 104,739.141 |
| 3 sep 2026 | 2.08 | 2.10 | 2.06 | 2.09 | +0.72% | 30,045.731 |
| 2 sep 2026 | 2.06 | 2.09 | 2.06 | 2.07 | +0.49% | 52,844.744 |
| 1 sep 2026 | 2.08 | 2.09 | 2.05 | 2.06 | −0.96% | 64,861.901 |
| 31 ago 2026 | 2.07 | 2.10 | 2.06 | 2.08 | −0.48% | 45,696.707 |
| 28 ago 2026 | 2.10 | 2.11 | 2.07 | 2.09 | −0.95% | 72,665.595 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.