Skip to main content

Phoenix Motor Inc. - Common Stock (NQ: PEV )

0.8001 -0.0349 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.8200 0.8304 0.8000 0.8001 40,859 -0.03(-4.18%)
Mar 27, 2024 0.8120 0.8453 0.7800 0.8350 53,636 +0.01(+0.85%)
Mar 26, 2024 0.8340 0.8399 0.8000 0.8280 41,491 -0.02(-2.36%)
Mar 25, 2024 0.8400 0.8545 0.8100 0.8480 27,028 +0.02(+2.25%)
Mar 22, 2024 0.8300 0.8401 0.8100 0.8293 51,143 +0.02(+2.37%)
Mar 21, 2024 0.8583 0.8601 0.8011 0.8101 56,823 -0.01(-0.76%)
Mar 20, 2024 0.8600 0.8892 0.7825 0.8163 122,692 -0.06(-6.66%)
Mar 19, 2024 0.9199 0.9200 0.8745 0.8745 94,181 -0.02(-2.37%)
Mar 18, 2024 0.8400 0.9641 0.8300 0.8957 69,340 +0.09(+10.58%)
Mar 15, 2024 0.9200 0.9200 0.8100 0.8100 150,654 -0.07(-7.95%)
Mar 14, 2024 0.9300 0.9400 0.8800 0.8800 51,481 -0.00(-0.53%)
Mar 13, 2024 0.9700 0.9700 0.8847 0.8847 47,109 -0.02(-1.77%)
Mar 12, 2024 0.9697 0.9700 0.9000 0.9006 40,188 -0.04(-4.19%)
Mar 11, 2024 0.9300 1.000 0.9251 0.9400 44,219 +0.03(+2.79%)
Mar 08, 2024 0.9300 1.000 0.9081 0.9145 199,011 -0.01(-0.71%)
Mar 07, 2024 0.9800 0.9815 0.9159 0.9210 47,550 -0.07(-6.97%)
Mar 06, 2024 0.9900 0.9900 0.8900 0.9900 54,436 +0.06(+6.45%)
Mar 05, 2024 0.9800 0.9800 0.9200 0.9300 45,746 -0.07(-7.00%)
Mar 04, 2024 0.9500 1.000 0.9000 1.000 51,276 +0.05(+5.26%)
Mar 01, 2024 0.9900 1.000 0.9233 0.9500 28,950 -0.06(-5.94%)
Feb 29, 2024 1.000 1.050 0.9024 1.010 118,224 -0.02(-1.94%)
Feb 28, 2024 0.9300 1.050 0.8303 1.030 62,807 +0.13(+14.44%)
Feb 27, 2024 0.9000 1.000 0.8843 0.9000 39,796 +0.00(+0.00%)
Feb 26, 2024 0.9600 0.9800 0.8500 0.9000 83,521 -0.06(-6.25%)
Feb 23, 2024 0.9200 1.000 0.9200 0.9600 13,807 +0.02(+2.05%)
Feb 22, 2024 0.9900 1.050 0.9307 0.9407 32,745 -0.05(-4.98%)
Feb 21, 2024 1.020 1.247 0.9900 0.9900 24,740 -0.07(-6.60%)
Feb 20, 2024 1.160 1.170 1.010 1.060 29,069 -0.09(-7.83%)
Feb 16, 2024 1.190 1.230 1.150 1.150 24,019 -0.05(-4.17%)
Feb 15, 2024 1.300 1.300 1.200 1.200 7,711 -0.04(-3.23%)
Feb 14, 2024 1.200 1.240 1.112 1.240 5,953 -0.02(-1.59%)
Feb 13, 2024 1.180 1.260 1.170 1.260 7,106 +0.08(+6.78%)
Feb 12, 2024 1.230 1.290 1.180 1.180 25,321 -0.14(-10.61%)
Feb 09, 2024 1.280 1.320 1.240 1.320 12,809 +0.05(+3.94%)
Feb 08, 2024 1.270 1.285 1.250 1.270 5,408 +0.05(+4.10%)
Feb 07, 2024 1.230 1.320 1.130 1.220 14,405 +0.05(+4.27%)
Feb 06, 2024 1.200 1.330 1.100 1.170 58,568 -0.12(-9.30%)
Feb 05, 2024 1.410 1.410 1.270 1.290 24,515 -0.12(-8.51%)
Feb 02, 2024 1.440 1.440 1.341 1.410 6,019 +0.01(+0.71%)
Feb 01, 2024 1.400 1.400 1.330 1.400 13,652 +0.07(+5.26%)
Jan 31, 2024 1.370 1.427 1.320 1.330 8,229 -0.04(-2.92%)
Jan 30, 2024 1.280 1.430 1.280 1.370 40,708 -0.01(-0.72%)
Jan 29, 2024 1.360 1.420 1.330 1.380 15,844 +0.03(+2.30%)
Jan 26, 2024 1.310 1.430 1.310 1.349 20,737 +0.01(+0.67%)
Jan 25, 2024 1.340 1.432 1.340 1.340 21,115 -0.01(-1.02%)
Jan 24, 2024 1.370 1.400 1.300 1.354 16,870 -0.07(-4.66%)
Jan 23, 2024 1.350 1.420 1.350 1.420 9,583 +0.06(+4.41%)
Jan 22, 2024 1.360 1.400 1.350 1.360 9,612 +0.01(+0.59%)
Jan 19, 2024 1.390 1.420 1.300 1.352 26,319 -0.13(-8.65%)
Jan 18, 2024 1.600 1.600 1.320 1.480 88,231 +0.03(+2.07%)
Jan 17, 2024 1.350 1.450 1.314 1.450 14,295 -0.01(-0.68%)
Jan 16, 2024 1.430 1.500 1.390 1.460 36,727 +0.04(+2.58%)
Jan 12, 2024 1.310 1.490 1.310 1.423 16,257 +0.04(+2.74%)
Jan 11, 2024 1.430 1.430 1.300 1.385 7,813 -0.04(-3.13%)
Jan 10, 2024 1.460 1.480 1.430 1.430 12,155 -0.07(-4.67%)
Jan 09, 2024 1.460 1.510 1.450 1.500 27,419 +0.00(+0.00%)
Jan 08, 2024 1.480 1.500 1.400 1.500 37,763 +0.07(+4.90%)
Jan 05, 2024 1.390 1.480 1.310 1.430 63,486 +0.02(+1.42%)
Jan 04, 2024 1.230 1.430 1.190 1.410 180,739 +0.19(+15.57%)
Jan 03, 2024 1.080 1.230 1.060 1.220 109,541 +0.17(+15.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.