Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5930 -0.0120 (-1.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 1.020 1.108 1.020 1.052 10,639 +0.01(+0.64%)
Dec 29, 2023 1.080 1.080 0.9000 1.045 99,809 -0.06(-5.83%)
Dec 28, 2023 1.110 1.110 0.9000 1.110 116,101 +0.00(+0.00%)
Dec 27, 2023 1.170 1.170 1.050 1.110 76,231 +0.01(+0.91%)
Dec 26, 2023 1.090 1.156 1.090 1.100 42,933 -0.00(-0.45%)
Dec 22, 2023 1.090 1.120 1.050 1.105 24,789 -0.02(-1.34%)
Dec 21, 2023 1.160 1.160 1.090 1.120 19,699 -0.07(-5.88%)
Dec 20, 2023 1.200 1.240 1.143 1.190 16,636 -0.05(-4.03%)
Dec 19, 2023 1.230 1.285 1.180 1.240 33,187 +0.00(+0.00%)
Dec 18, 2023 1.280 1.280 1.160 1.240 21,846 -0.05(-3.88%)
Dec 15, 2023 1.320 1.385 1.270 1.290 36,569 -0.07(-5.15%)
Dec 14, 2023 1.370 1.370 1.313 1.360 48,372 -0.02(-1.45%)
Dec 13, 2023 1.390 1.450 1.300 1.380 85,509 +0.02(+1.47%)
Dec 12, 2023 1.390 1.450 1.300 1.360 298,281 -0.01(-0.80%)
Dec 11, 2023 1.400 1.520 1.300 1.371 264,223 +0.00(+0.07%)
Dec 08, 2023 1.390 1.420 1.350 1.370 127,227 +0.00(+0.00%)
Dec 07, 2023 1.390 1.410 1.310 1.370 153,764 -0.01(-0.72%)
Dec 06, 2023 1.370 1.410 1.344 1.380 115,139 +0.01(+0.73%)
Dec 05, 2023 1.370 1.415 1.250 1.370 183,450 +0.04(+3.01%)
Dec 04, 2023 1.190 1.330 1.190 1.330 222,131 +0.19(+16.67%)
Dec 01, 2023 1.370 1.390 1.135 1.140 163,418 -0.21(-15.56%)
Nov 30, 2023 1.260 1.350 1.260 1.350 120,502 +0.06(+4.65%)
Nov 29, 2023 1.350 1.390 1.260 1.290 167,358 -0.09(-6.52%)
Nov 28, 2023 1.300 1.390 1.250 1.380 152,993 +0.09(+6.98%)
Nov 27, 2023 1.320 1.330 1.260 1.290 54,111 -0.03(-2.27%)
Nov 24, 2023 1.240 1.330 1.190 1.320 32,735 +0.14(+11.68%)
Nov 22, 2023 1.280 1.330 1.150 1.182 90,643 -0.10(-7.66%)
Nov 21, 2023 1.160 1.280 1.150 1.280 100,267 +0.13(+11.30%)
Nov 20, 2023 0.9200 1.230 0.9200 1.150 115,239 +0.10(+9.52%)
Nov 17, 2023 0.9800 1.050 0.9101 1.050 33,902 +0.04(+3.96%)
Nov 16, 2023 0.9400 1.060 0.9001 1.010 50,357 +0.09(+9.76%)
Nov 15, 2023 0.8882 1.070 0.8882 0.9202 22,664 +0.02(+1.79%)
Nov 14, 2023 0.9999 1.000 0.9010 0.9040 20,031 -0.09(-8.69%)
Nov 13, 2023 0.9950 0.9950 0.9000 0.9900 11,548 -0.01(-0.50%)
Nov 10, 2023 0.9105 0.9950 0.8701 0.9950 10,785 +0.01(+0.93%)
Nov 09, 2023 0.9953 1.000 0.8400 0.9858 14,545 -0.00(-0.02%)
Nov 08, 2023 0.9600 1.000 0.8929 0.9860 11,891 +0.02(+1.61%)
Nov 07, 2023 0.9555 1.000 0.9100 0.9704 11,024 +0.06(+6.64%)
Nov 06, 2023 1.090 1.090 0.8775 0.9100 22,380 -0.09(-9.00%)
Nov 03, 2023 0.7700 1.080 0.7200 1.000 74,283 +0.26(+34.39%)
Nov 02, 2023 0.7750 0.7750 0.7200 0.7441 54,040 -0.01(-0.79%)
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.