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 )

0.6500 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 22, 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 (%)
May 31, 2023 0.8200 0.8502 0.7600 0.8250 4,099 -0.04(-4.07%)
May 30, 2023 0.7163 0.8600 0.6710 0.8600 31,994 +0.13(+18.41%)
May 26, 2023 0.7900 0.7900 0.6550 0.7263 22,085 -0.05(-6.73%)
May 25, 2023 0.7200 0.7787 0.7101 0.7787 15,309 +0.04(+5.23%)
May 24, 2023 0.7500 0.7900 0.7400 0.7400 4,885 +0.02(+2.75%)
May 23, 2023 0.7770 0.8400 0.7100 0.7202 44,138 -0.06(-7.31%)
May 22, 2023 0.7800 0.8470 0.6546 0.7770 7,075 -0.05(-5.68%)
May 19, 2023 0.8048 0.8300 0.7611 0.8238 15,004 +0.02(+2.97%)
May 18, 2023 0.7800 0.8000 0.7503 0.8000 3,565 +0.01(+1.60%)
May 17, 2023 0.8000 0.8000 0.7874 0.7874 15,971 -0.01(-1.58%)
May 16, 2023 0.7500 0.8355 0.7500 0.8000 25,005 -0.04(-4.25%)
May 15, 2023 0.8072 0.9000 0.7603 0.8355 26,838 +0.03(+3.52%)
May 12, 2023 0.8500 0.8500 0.7500 0.8071 7,849 +0.02(+2.82%)
May 11, 2023 0.8800 0.8800 0.7700 0.7850 15,910 -0.04(-5.42%)
May 10, 2023 0.8501 0.8501 0.8300 0.8300 2,642 -0.02(-2.35%)
May 09, 2023 0.8500 0.9002 0.8500 0.8500 11,636 -0.02(-2.30%)
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 0.6550 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%)
Apr 03, 2023 0.6300 0.6750 0.6000 0.6020 10,775 +0.00(+0.32%)
Mar 31, 2023 0.5922 0.6500 0.5900 0.6001 22,386 +0.01(+1.33%)
Mar 30, 2023 0.6900 0.6900 0.5710 0.5922 157,741 -0.09(-12.91%)
Mar 29, 2023 0.7600 0.7631 0.6800 0.6800 57,327 -0.04(-5.59%)
Mar 28, 2023 0.7575 0.7600 0.7100 0.7203 23,101 -0.02(-2.15%)
Mar 27, 2023 0.7600 0.7700 0.7000 0.7361 42,282 -0.03(-4.40%)
Mar 24, 2023 0.8150 0.8499 0.7700 0.7700 20,747 -0.01(-1.29%)
Mar 23, 2023 0.7601 0.8000 0.7601 0.7801 30,166 +0.02(+2.38%)
Mar 22, 2023 0.7800 0.8100 0.7601 0.7620 13,182 -0.02(-2.31%)
Mar 21, 2023 0.8099 0.8099 0.7500 0.7800 7,930 -0.00(-0.47%)
Mar 20, 2023 0.7600 0.7900 0.7500 0.7837 22,803 +0.02(+3.12%)
Mar 17, 2023 0.8400 0.8899 0.7600 0.7600 45,383 -0.09(-10.07%)
Mar 16, 2023 0.8300 0.8745 0.8150 0.8451 16,201 +0.03(+3.17%)
Mar 15, 2023 0.8300 0.8499 0.8000 0.8191 22,031 -0.01(-1.31%)
Mar 14, 2023 0.8400 0.9000 0.8000 0.8300 35,727 -0.03(-3.49%)
Mar 13, 2023 0.9500 0.9500 0.8250 0.8600 63,881 -0.05(-5.85%)
Mar 10, 2023 0.9200 1.000 0.9100 0.9134 30,091 -0.06(-5.83%)
Mar 09, 2023 0.9870 1.000 0.9502 0.9699 17,976 -0.02(-1.73%)
Mar 08, 2023 0.9800 0.9999 0.9390 0.9870 33,585 -0.01(-1.30%)
Mar 07, 2023 1.000 1.060 0.9999 1.000 44,525 +0.00(+0.06%)
Mar 06, 2023 1.000 1.019 0.9700 0.9994 38,561 -0.00(-0.06%)
Mar 03, 2023 1.010 1.060 0.9580 1.000 58,598 -0.04(-3.64%)
Mar 02, 2023 0.9400 1.040 0.9210 1.038 34,191 +0.08(+8.33%)
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.