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 )

0.4740 -0.0070 (-1.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Nov 30, 2022 1.640 1.692 1.635 1.635 16,269 -0.05(-3.25%)
Nov 29, 2022 1.660 1.757 1.600 1.690 16,508 +0.00(+0.00%)
Nov 28, 2022 1.550 1.775 1.500 1.690 24,927 +0.16(+10.46%)
Nov 25, 2022 1.570 1.570 1.500 1.530 2,170 -0.04(-2.55%)
Nov 23, 2022 1.660 1.660 1.500 1.570 19,996 +0.01(+0.64%)
Nov 22, 2022 1.620 1.860 1.510 1.560 27,531 -0.06(-3.70%)
Nov 21, 2022 1.610 1.630 1.525 1.620 15,649 +0.06(+3.85%)
Nov 18, 2022 1.650 1.650 1.520 1.560 34,562 -0.06(-4.00%)
Nov 17, 2022 1.630 1.670 1.620 1.625 21,792 +0.01(+0.93%)
Nov 16, 2022 1.500 1.620 1.495 1.610 28,253 +0.03(+1.79%)
Nov 15, 2022 1.586 1.670 1.520 1.582 16,191 +0.01(+0.75%)
Nov 14, 2022 1.740 1.770 1.550 1.570 27,346 -0.05(-3.09%)
Nov 11, 2022 1.570 1.740 1.520 1.620 41,538 -0.01(-0.61%)
Nov 10, 2022 1.680 1.990 1.440 1.630 131,457 -0.22(-11.89%)
Nov 09, 2022 2.050 2.050 1.720 1.850 15,947 -0.02(-1.07%)
Nov 08, 2022 1.940 2.020 1.850 1.870 3,414 -0.02(-1.06%)
Nov 07, 2022 1.850 2.000 1.800 1.890 8,022 +0.00(+0.00%)
Nov 04, 2022 1.970 1.970 1.788 1.890 8,020 +0.04(+2.16%)
Nov 03, 2022 1.860 1.880 1.850 1.850 6,439 -0.04(-2.12%)
Nov 02, 2022 1.980 2.026 1.860 1.890 15,147 -0.18(-8.70%)
Nov 01, 2022 2.070 2.110 1.970 2.070 35,668 -0.01(-0.48%)
Oct 31, 2022 2.150 2.185 2.070 2.080 10,469 -0.07(-3.26%)
Oct 28, 2022 2.131 2.250 2.130 2.150 10,277 -0.04(-1.83%)
Oct 27, 2022 2.380 2.380 2.100 2.190 38,876 -0.19(-7.98%)
Oct 26, 2022 2.340 2.400 2.270 2.380 12,567 +0.07(+3.03%)
Oct 25, 2022 2.190 2.370 2.180 2.310 8,448 +0.09(+4.05%)
Oct 24, 2022 2.230 2.280 2.160 2.220 14,579 -0.02(-0.89%)
Oct 21, 2022 2.410 2.410 2.220 2.240 9,233 -0.08(-3.45%)
Oct 20, 2022 2.231 2.390 2.220 2.320 27,796 +0.07(+3.11%)
Oct 19, 2022 2.250 2.310 2.187 2.250 16,455 -0.01(-0.44%)
Oct 18, 2022 2.310 2.340 2.139 2.260 18,359 +0.09(+4.15%)
Oct 17, 2022 2.400 2.400 2.140 2.170 19,361 -0.09(-3.98%)
Oct 14, 2022 2.440 2.450 2.180 2.260 38,369 -0.01(-0.44%)
Oct 13, 2022 2.155 2.335 2.120 2.270 14,505 +0.01(+0.45%)
Oct 12, 2022 2.210 2.290 2.020 2.260 11,232 -0.03(-1.31%)
Oct 11, 2022 2.380 2.480 2.230 2.290 83,365 -0.08(-3.38%)
Oct 10, 2022 2.030 2.390 2.014 2.370 71,897 +0.35(+17.33%)
Oct 07, 2022 2.120 2.217 1.925 2.020 78,611 -0.12(-5.61%)
Oct 06, 2022 1.770 2.180 1.770 2.140 147,722 +0.28(+15.05%)
Oct 05, 2022 1.630 1.942 1.560 1.860 114,730 +0.25(+15.53%)
Oct 04, 2022 1.560 1.671 1.520 1.610 60,028 +0.07(+4.55%)
Oct 03, 2022 1.570 1.570 1.520 1.540 26,805 -0.03(-1.91%)
Sep 30, 2022 1.520 1.620 1.520 1.570 24,328 +0.04(+2.61%)
Sep 29, 2022 1.590 1.655 1.520 1.530 21,704 -0.11(-6.71%)
Sep 28, 2022 1.730 1.809 1.610 1.640 44,334 -0.05(-2.96%)
Sep 27, 2022 1.630 1.970 1.580 1.690 154,328 +0.10(+6.29%)
Sep 26, 2022 1.580 1.655 1.570 1.590 20,523 -0.04(-2.45%)
Sep 23, 2022 1.610 1.700 1.570 1.630 27,420 -0.04(-2.40%)
Sep 22, 2022 1.830 1.840 1.601 1.670 55,614 -0.14(-7.73%)
Sep 21, 2022 1.920 1.940 1.810 1.810 54,512 -0.17(-8.59%)
Sep 20, 2022 1.950 2.030 1.880 1.980 182,321 +0.04(+2.06%)
Sep 19, 2022 2.000 2.020 1.880 1.940 99,773 +0.04(+2.11%)
Sep 16, 2022 2.120 2.230 1.880 1.900 76,159 -0.28(-12.84%)
Sep 15, 2022 2.100 2.292 2.090 2.180 55,249 +0.10(+4.81%)
Sep 14, 2022 2.110 2.110 1.980 2.080 55,607 +0.02(+0.97%)
Sep 13, 2022 2.220 2.220 2.060 2.060 48,159 -0.16(-7.21%)
Sep 12, 2022 2.220 2.240 2.169 2.220 36,675 +0.05(+2.30%)
Sep 09, 2022 2.170 2.220 2.140 2.170 52,636 +0.03(+1.40%)
Sep 08, 2022 2.390 2.390 2.060 2.140 189,903 -0.23(-9.70%)
Sep 07, 2022 2.360 2.410 2.350 2.370 14,261 +0.01(+0.42%)
Sep 06, 2022 2.400 2.449 2.350 2.360 40,054 -0.09(-3.67%)
Sep 02, 2022 2.520 2.550 2.420 2.450 74,493 -0.15(-5.77%)
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.