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 (%)
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%)
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%)
Nov 01, 2023 0.7578 0.8700 0.7500 0.7500 19,043 -0.03(-3.85%)
Oct 31, 2023 0.8000 0.8700 0.7200 0.7800 11,579 +0.03(+4.00%)
Oct 30, 2023 0.8200 0.8608 0.6850 0.7500 25,920 +0.01(+1.34%)
Oct 27, 2023 0.8100 0.8783 0.7200 0.7401 25,570 -0.06(-7.50%)
Oct 26, 2023 0.8381 0.9136 0.8000 0.8001 23,513 -0.06(-7.40%)
Oct 25, 2023 1.150 1.200 0.8400 0.8640 68,941 -0.30(-25.52%)
Oct 24, 2023 1.320 1.324 1.120 1.160 104,194 -0.11(-8.66%)
Oct 23, 2023 1.300 1.350 1.250 1.270 41,385 -0.06(-4.51%)
Oct 20, 2023 1.410 1.540 1.300 1.330 91,224 -0.14(-9.52%)
Oct 19, 2023 1.680 1.785 1.416 1.470 98,110 -0.11(-6.96%)
Oct 18, 2023 1.380 1.690 1.381 1.580 282,997 +0.15(+10.49%)
Oct 17, 2023 1.440 1.535 1.260 1.430 204,452 -0.03(-2.05%)
Oct 16, 2023 1.400 1.560 1.400 1.460 101,595 +0.00(+0.00%)
Oct 13, 2023 1.420 1.460 1.330 1.460 80,517 +0.06(+4.29%)
Oct 12, 2023 1.490 1.490 1.320 1.400 81,767 -0.09(-6.04%)
Oct 11, 2023 1.520 1.520 1.380 1.490 153,051 +0.04(+2.76%)
Oct 10, 2023 1.290 1.560 1.250 1.450 632,291 -0.13(-8.23%)
Oct 09, 2023 1.500 1.940 1.210 1.580 5,677,488 +0.56(+54.92%)
Oct 06, 2023 1.130 1.210 0.9001 1.020 299,410 -0.14(-12.08%)
Oct 05, 2023 1.050 1.210 1.000 1.160 94,682 +0.08(+7.41%)
Oct 04, 2023 1.020 1.090 0.9595 1.080 73,886 +0.00(+0.00%)
Oct 03, 2023 0.9100 1.080 0.8500 1.080 121,082 -0.01(-0.92%)
Oct 02, 2023 1.100 1.100 0.8210 1.090 132,924 +0.00(+0.00%)
Sep 29, 2023 0.9300 1.090 0.8000 1.090 265,757 +0.16(+17.20%)
Sep 28, 2023 0.6900 0.9758 0.6890 0.9300 511,532 +0.24(+34.39%)
Sep 27, 2023 0.5500 0.8900 0.5500 0.6920 1,843,583 +0.12(+20.35%)
Sep 26, 2023 0.5601 0.6000 0.5601 0.5750 13,733 -0.00(-0.17%)
Sep 25, 2023 0.6269 0.5863 0.5756 0.5760 16,738 -0.02(-4.00%)
Sep 22, 2023 0.6000 0.6099 0.6000 0.6000 6,596 +0.00(+0.00%)
Sep 21, 2023 0.5940 0.6196 0.5900 0.6000 15,512 +0.01(+1.01%)
Sep 20, 2023 0.5749 0.6279 0.5600 0.5940 8,302 -0.02(-3.26%)
Sep 19, 2023 0.5800 0.6200 0.5700 0.6140 7,840 -0.02(-2.42%)
Sep 18, 2023 0.6340 0.6340 0.5750 0.6292 5,219 -0.01(-1.69%)
Sep 15, 2023 0.5600 0.6400 0.5499 0.6400 57,210 +0.06(+9.40%)
Sep 14, 2023 0.5570 0.5900 0.5570 0.5850 3,586 +0.03(+5.03%)
Sep 13, 2023 0.5848 0.5848 0.5570 0.5570 7,479 +0.00(+0.00%)
Sep 12, 2023 0.5569 0.5800 0.5569 0.5570 3,385 +0.00(+0.02%)
Sep 11, 2023 0.5900 0.5900 0.5569 0.5569 8,592 -0.03(-5.63%)
Sep 08, 2023 0.5810 0.5950 0.5800 0.5901 4,532 +0.01(+1.74%)
Sep 07, 2023 0.5700 0.5929 0.5569 0.5800 9,837 +0.02(+3.04%)
Sep 06, 2023 0.5985 0.6100 0.5629 0.5629 2,947 -0.01(-1.25%)
Sep 05, 2023 0.5800 0.6150 0.5611 0.5700 4,639 +0.01(+1.24%)
Sep 01, 2023 0.5900 0.5990 0.5610 0.5630 11,407 -0.03(-4.75%)
Aug 31, 2023 0.5911 0.5911 0.5770 0.5911 3,258 -0.01(-1.00%)
Aug 30, 2023 0.5800 0.6000 0.5607 0.5971 3,494 -0.02(-3.69%)
Aug 29, 2023 0.5505 0.6200 0.5505 0.6200 6,614 +0.03(+5.07%)
Aug 28, 2023 0.6202 0.6202 0.5887 0.5901 2,808 +0.00(+0.02%)
Aug 25, 2023 0.5600 0.6027 0.5513 0.5900 10,204 +0.02(+3.51%)
Aug 24, 2023 0.6000 0.6011 0.5700 0.5700 6,593 -0.02(-3.39%)
Aug 23, 2023 0.5700 0.5900 0.5700 0.5900 3,820 +0.01(+1.55%)
Aug 22, 2023 0.6000 0.6000 0.5700 0.5810 3,568 -0.02(-3.15%)
Aug 21, 2023 0.5900 0.6000 0.5900 0.5999 1,915 -0.00(-0.02%)
Aug 18, 2023 0.6000 0.6400 0.5800 0.6000 29,061 -0.00(-0.12%)
Aug 17, 2023 0.6000 0.6007 0.6000 0.6007 724 +0.00(+0.12%)
Aug 16, 2023 0.6000 0.6000 0.5801 0.6000 8,912 -0.03(-4.75%)
Aug 15, 2023 0.6405 0.6407 0.6100 0.6299 5,473 +0.02(+3.26%)
Aug 14, 2023 0.6100 0.6100 0.5990 0.6100 20,137 -0.03(-4.04%)
Aug 11, 2023 0.6400 0.6600 0.6000 0.6357 7,185 -0.00(-0.67%)
Aug 10, 2023 0.6415 0.6550 0.5960 0.6400 16,183 +0.03(+4.75%)
Aug 09, 2023 0.6450 0.6450 0.6000 0.6110 11,862 -0.04(-6.00%)
Aug 08, 2023 0.6491 0.6500 0.6491 0.6500 2,707 +0.00(+0.15%)
Aug 07, 2023 0.6680 0.6680 0.6410 0.6490 2,368 -0.03(-4.39%)
Aug 04, 2023 0.6785 0.7030 0.5760 0.6788 55,060 -0.00(-0.37%)
Aug 03, 2023 0.6969 0.7000 0.6813 0.6813 7,870 -0.01(-1.66%)
Aug 02, 2023 0.6843 0.7300 0.6700 0.6928 25,472 +0.02(+3.40%)
Aug 01, 2023 0.7046 0.7046 0.6700 0.6700 6,464 -0.00(-0.15%)
Jul 31, 2023 0.6900 0.7200 0.6609 0.6710 19,433 -0.02(-2.61%)
Jul 28, 2023 0.6605 0.7000 0.6605 0.6890 41,962 +0.01(+1.32%)
Jul 27, 2023 0.6660 0.6850 0.6102 0.6800 32,740 -0.02(-2.86%)
Jul 26, 2023 0.6799 0.7200 0.6799 0.7000 40,239 +0.02(+2.94%)
Jul 25, 2023 0.6700 0.6998 0.6663 0.6800 26,486 +0.00(+0.01%)
Jul 24, 2023 0.7000 0.7000 0.6700 0.6799 22,530 -0.00(-0.31%)
Jul 21, 2023 0.6900 0.7001 0.6801 0.6820 16,941 -0.02(-3.37%)
Jul 20, 2023 0.7400 0.7400 0.7050 0.7058 12,844 -0.00(-0.59%)
Jul 19, 2023 0.7290 0.7399 0.6900 0.7100 22,296 -0.04(-5.21%)
Jul 18, 2023 0.7100 0.7500 0.7035 0.7490 8,069 +0.03(+4.61%)
Jul 17, 2023 0.7300 0.7600 0.7100 0.7160 7,527 -0.01(-0.72%)
Jul 14, 2023 0.7948 0.7948 0.7111 0.7212 7,674 -0.03(-3.84%)
Jul 13, 2023 0.7378 0.7500 0.7166 0.7500 18,300 -0.01(-1.32%)
Jul 12, 2023 0.7280 0.7639 0.6800 0.7600 17,708 +0.03(+3.40%)
Jul 11, 2023 0.7260 0.7700 0.7250 0.7350 10,287 -0.01(-1.88%)
Jul 10, 2023 0.7699 0.7699 0.7140 0.7491 15,349 -0.02(-2.71%)
Jul 07, 2023 0.7000 0.7900 0.7000 0.7700 35,829 +0.07(+10.00%)
Jul 06, 2023 0.6850 0.7195 0.6850 0.7000 6,430 -0.01(-1.41%)
Jul 05, 2023 0.7663 0.7663 0.7098 0.7100 13,690 +0.01(+1.27%)
Jul 03, 2023 0.7379 0.7380 0.7000 0.7011 7,722 -0.04(-4.99%)
Jun 30, 2023 0.7001 0.7399 0.6800 0.7379 10,078 +0.04(+5.40%)
Jun 29, 2023 0.6801 0.7400 0.6801 0.7001 6,814 +0.02(+2.96%)
Jun 28, 2023 0.7049 0.7424 0.6500 0.6800 28,261 -0.05(-6.43%)
Jun 27, 2023 0.7800 0.8090 0.7002 0.7267 82,642 -0.08(-10.28%)
Jun 26, 2023 0.8100 0.8400 0.7573 0.8100 34,268 +0.03(+3.85%)
Jun 23, 2023 0.7611 0.8403 0.7501 0.7800 108,962 -0.01(-1.27%)
Jun 22, 2023 0.8100 0.8100 0.7700 0.7900 13,628 -0.01(-1.19%)
Jun 21, 2023 0.8100 0.8200 0.7500 0.7995 29,046 +0.07(+9.34%)
Jun 20, 2023 0.7500 0.7840 0.7312 0.7312 41,727 -0.01(-1.19%)
Jun 16, 2023 0.7840 0.8100 0.7101 0.7400 18,563 -0.01(-0.92%)
Jun 15, 2023 0.8099 0.8342 0.7331 0.7469 77,694 -0.12(-14.15%)
May 08, 2023 0.8900 0.9135 0.8500 0.8700 5,620 -0.02(-2.26%)
May 05, 2023 0.9200 0.9200 0.8900 0.8901 8,563 -0.01(-1.10%)
May 04, 2023 0.9000 0.9300 0.9000 0.9000 20,152 +0.00(+0.00%)
May 03, 2023 0.8600 0.9503 0.7800 0.9000 139,637 +0.05(+5.88%)
May 02, 2023 0.8800 0.8820 0.7500 0.8500 37,297 +0.05(+6.25%)
May 01, 2023 0.7200 0.8440 0.7179 0.8000 87,918 +0.08(+10.63%)
Apr 28, 2023 0.7000 0.7631 0.7000 0.7231 60,150 +0.01(+1.26%)
Apr 27, 2023 0.7100 0.7700 0.6601 0.7141 16,395 -0.02(-2.84%)
Apr 26, 2023 0.6700 0.7350 0.6602 0.7350 28,011 +0.06(+9.67%)
Apr 25, 2023 0.8001 0.8100 0.7000 0.6702 67,967 -0.12(-15.16%)
Apr 24, 2023 0.6520 0.8400 0.6520 0.7900 164,654 +0.08(+11.27%)
Apr 21, 2023 0.7700 0.8300 0.6700 0.7100 479,290 -0.23(-24.47%)
Apr 20, 2023 0.7000 1.240 0.7000 0.9400 2,022,399 +0.24(+34.29%)
Apr 19, 2023 0.7600 0.7600 0.6700 0.7000 12,044 -0.06(-7.89%)
Apr 18, 2023 0.7400 0.7600 0.7336 0.7600 12,787 +0.02(+2.70%)
Apr 17, 2023 0.7400 0.7600 0.7400 0.7400 21,972 +0.00(+0.00%)
Apr 14, 2023 0.7600 0.7600 0.6700 0.7400 23,093 +0.06(+8.82%)
Apr 13, 2023 0.6720 0.7600 0.6702 0.6800 18,667 +0.04(+6.25%)
Apr 12, 2023 0.6400 0.6612 0.6400 0.6400 9,814 +0.00(+0.00%)
Apr 11, 2023 0.6360 0.6791 0.6138 0.6400 29,597 +0.00(+0.00%)
Apr 10, 2023 0.6510 0.6510 0.5900 0.6400 6,174 +0.02(+3.23%)
Apr 06, 2023 0.6260 0.6600 0.5750 0.6200 11,322 +0.02(+2.97%)
Apr 05, 2023 0.6200 0.6494 0.6020 0.6021 6,622 +0.00(+0.02%)
Apr 04, 2023 0.6351 0.6574 0.6020 0.6020 10,209 +0.00(+0.00%)
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.