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 (%)
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%)
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%)
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.