Premium
Phunware Inc (PHUN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1803 | 4.15437788018 | 4.34 | 4.75 | 4.2301 | 1290712 | 4.49137123 | CS |
| 4 | -1.3397 | -22.861774744 | 5.86 | 6.42 | 4.08005 | 2418029 | 4.99562072 | CS |
| 12 | 1.2203 | 36.9787878788 | 3.3 | 14.6 | 2.85 | 7242919 | 8.65503593 | CS |
| 26 | -1.2597 | -21.7941176471 | 5.78 | 14.6 | 2.85 | 3726002 | 8.36250219 | CS |
| 52 | -2.4547 | -35.1928315412 | 6.975 | 24.495 | 2.85 | 31483137 | 15.81867111 | CS |
| 156 | -150.9797 | -97.0930546624 | 155.5 | 197 | 2.85 | 13326418 | 35.15440117 | CS |
| 260 | -56.9797 | -92.6499186992 | 61.5 | 1202 | 2.85 | 11266081 | 78.0597975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 4.59 | 0.12 | 2.68 | 4.5599999 | 4.79 | 4.48 | 1174037 |
| 1733441700 | 4.47 | -0.11 | -2.40 | 4.6 | 4.67 | 4.3934 | 1114406 |
| 1733355300 | 4.58 | 0.23 | 5.29 | 4.35 | 4.74 | 4.35 | 1639213 |
| 1733268900 | 4.35 | -0.07 | -1.58 | 4.4 | 4.47 | 4.2301 | 1319245 |
| 1733182500 | 4.42 | -0.22 | -4.74 | 4.68 | 4.75 | 4.4 | 1312735 |
| 1732917840 | 4.64 | 0.23 | 5.22 | 4.34 | 4.7 | 4.3099999 | 1067960 |
| 1732750500 | 4.41 | 0.03 | 0.68 | 4.36 | 4.55 | 4.33 | 806853 |
| 1732664100 | 4.38 | -0.32 | -6.81 | 4.68 | 4.68 | 4.3099999 | 1438336 |
| 1732577700 | 4.7 | -0.18 | -3.69 | 5.0199999 | 5.065 | 4.675 | 2086426 |
| 1732318500 | 4.88 | 0.48 | 10.91 | 4.42 | 5.35 | 4.415 | 3412174 |
| 1732232100 | 4.4 | -0.36 | -7.56 | 4.76 | 4.86 | 4.38 | 1855365 |
| 1732145700 | 4.76 | 0.25 | 5.54 | 4.51 | 4.89 | 4.49 | 1437810 |
| 1732059300 | 4.51 | -0.25 | -5.25 | 4.5 | 4.68 | 4.445 | 1186560 |
| 1731972900 | 4.76 | 0.31 | 6.85 | 4.09 | 4.88 | 4.08005 | 3219496 |
| 1731713700 | 4.455 | -0.48 | -9.63 | 4.88 | 4.8989 | 4.4 | 2252559 |
| 1731627300 | 4.93 | -0.07 | -1.40 | 4.84 | 5.0799 | 4.64 | 2531446 |
| 1731540900 | 5 | -0.34 | -6.37 | 5.2699999 | 5.45 | 4.96 | 2263131 |
| 1731454500 | 5.34 | -0.65 | -10.85 | 5.63 | 5.7 | 4.9901 | 4507918 |
| 1731368100 | 5.99 | 0.39 | 6.96 | 5.96 | 6.08 | 5.49 | 4281592 |
| 1731108900 | 5.6 | -0.82 | -12.77 | 5.86 | 6.42 | 5.5 | 7215178 |
| 1731022500 | 6.42 | -1.01 | -13.59 | 6.69 | 6.835 | 6.1 | 5940719 |
| 1730936100 | 7.43 | 1.06 | 16.64 | 7.69 | 7.73 | 6.5199999 | 19143450 |
| 1730849700 | 6.37 | -0.54 | -7.81 | 7.35 | 7.42 | 6.155 | 11665042 |
| 1730763300 | 6.91 | 0.17 | 2.52 | 6.14 | 7.24 | 6.0599999 | 8009838 |
| 1730500500 | 6.74 | -0.33 | -4.67 | 6.79 | 7.33 | 6.45 | 5021596 |
| 1730414100 | 7.07 | -0.38 | -5.10 | 7.48 | 7.49 | 6.36 | 8864540 |
| 1730327700 | 7.45 | -1.23 | -14.17 | 8.01 | 9.58 | 7.3 | 16726875 |
| 1730241300 | 8.68 | -1.88 | -17.80 | 9.53 | 9.8 | 8.4 | 19737937 |
| 1730154900 | 10.56 | -0.04 | -0.38 | 11.8799 | 12.2 | 10.08 | 29907189 |
| 1729895700 | 10.6 | 2.12 | 25.00 | 9.19 | 10.74 | 9.15 | 30530680 |
| 1729809300 | 8.48 | -5.66 | -40.03 | 12.43 | 12.9 | 8.38 | 35070587 |
| 1729722900 | 14.14 | 2.5 | 21.48 | 14.07 | 14.6 | 12.65 | 43739118 |
| 1729636500 | 11.64 | 3.23 | 38.41 | 9.3 | 13.3 | 9.036 | 64623141 |
| 1729550100 | 8.41 | 1.64 | 24.22 | 6.88 | 8.44 | 6.53 | 6630787 |
| 1729290900 | 6.77 | -0.71 | -9.49 | 7.19 | 7.65 | 6.46 | 5281426 |
| 1729204500 | 7.48 | 1.14 | 17.98 | 6.92 | 7.68 | 6.13 | 10671987 |
| 1729118100 | 6.34 | 0.95 | 17.63 | 6.21 | 6.62 | 5.8 | 8765919 |
| 1729031700 | 5.39 | 0.69 | 14.68 | 5.38 | 7.96 | 5.24 | 43667134 |
| 1728945300 | 4.7 | 0.19 | 4.21 | 4.6 | 4.78 | 4.42 | 2005513 |
| 1728686100 | 4.51 | 0.69 | 18.06 | 3.99 | 4.68 | 3.85 | 2480801 |
| 1728599700 | 3.82 | 0.27 | 7.61 | 3.57 | 3.99 | 3.5301 | 1019056 |
| 1728513300 | 3.55 | -0.26 | -6.82 | 3.86 | 3.9 | 3.54 | 378852 |
| 1728426900 | 3.81 | 0.06 | 1.60 | 3.7 | 3.96 | 3.59 | 611439 |
| 1728340500 | 3.75 | 0.25 | 7.14 | 3.57 | 3.83 | 3.53 | 609882 |
| 1728081300 | 3.5 | 0.1 | 2.94 | 3.41 | 3.5 | 3.37 | 177497 |
| 1727994900 | 3.4 | 0.04 | 1.19 | 3.34 | 3.47 | 3.33 | 149048 |
| 1727908500 | 3.36 | 0.02 | 0.60 | 3.31 | 3.38 | 3.21 | 122308 |
| 1727822100 | 3.34 | -0.08 | -2.34 | 3.41 | 3.48 | 3.261 | 205848 |
| 1727735700 | 3.42 | -0.04 | -1.16 | 3.5 | 3.58 | 3.38 | 232394 |
| 1727476500 | 3.46 | 0.18 | 5.49 | 3.2799999 | 3.54 | 3.2311 | 398436 |
| 1727390100 | 3.2799999 | 0.24 | 7.89 | 3.09 | 3.2799999 | 3.06 | 217418 |
| 1727303700 | 3.04 | 0.04 | 1.33 | 3.04 | 3.19 | 2.99 | 359559 |
| 1727217300 | 3 | 0.12 | 4.17 | 2.89 | 3.07 | 2.89 | 249959 |
| 1727130900 | 2.88 | -0.13 | -4.32 | 3.0099999 | 3.04 | 2.85 | 280284 |
| 1726871700 | 3.0099999 | -0.21 | -6.52 | 3.2 | 3.255 | 3.0099999 | 377976 |
| 1726785300 | 3.22 | -0.1 | -3.01 | 3.34 | 3.424 | 3.22 | 341858 |
| 1726698900 | 3.32 | -0.07 | -2.06 | 3.35 | 3.4 | 3.3 | 203793 |
| 1726612500 | 3.39 | -0.02 | -0.59 | 3.45 | 3.46 | 3.34 | 161124 |
| 1726526100 | 3.41 | -0.08 | -2.29 | 3.43 | 3.47 | 3.2904 | 330849 |
| 1726266900 | 3.49 | 0.19 | 5.60 | 3.3 | 3.66 | 3.2806 | 1302690 |
| 1726180500 | 3.305 | -0.02 | -0.45 | 3.2799999 | 3.46 | 3.2599999 | 220389 |
| 1726094100 | 3.32 | -0.37 | -10.03 | 3.49 | 3.49 | 3.2599999 | 612666 |
| 1726007700 | 3.69 | 0.09 | 2.50 | 3.64 | 3.84 | 3.46 | 1305137 |
| 1725921300 | 3.6 | 0.38 | 11.80 | 3.3 | 3.78 | 3.285 | 693072 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
