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 )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 30, 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 (%)
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 -0.02(-2.54%)
Jun 14, 2023 0.8800 0.8800 0.7664 0.7664 24,935 -0.06(-7.65%)
Jun 13, 2023 0.7400 0.9000 0.7201 0.8299 85,363 +0.10(+14.15%)
Jun 12, 2023 0.8200 0.8530 0.7051 0.7270 11,170 -0.02(-2.42%)
Jun 09, 2023 0.7775 0.7987 0.7401 0.7450 6,547 -0.03(-4.47%)
Jun 08, 2023 0.7201 0.8237 0.6995 0.7799 72,082 -0.02(-2.51%)
Jun 07, 2023 0.7600 0.8300 0.7200 0.8000 37,943 +0.07(+9.39%)
Jun 06, 2023 0.9300 0.9400 0.6909 0.7313 199,363 -0.18(-19.64%)
Jun 05, 2023 0.8100 0.9600 0.7800 0.9100 88,414 +0.10(+12.35%)
Jun 02, 2023 0.9200 0.9200 0.7281 0.8100 36,973 -0.08(-8.99%)
Jun 01, 2023 0.8500 0.9900 0.8225 0.8900 138,586 +0.07(+7.88%)
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%)
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.