Skip to main content

Phoenix Motor Inc. - Common Stock (NQ: PEV )

0.4050 -0.0420 (-9.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4300 0.4374 0.4000 0.4050 126,334 -0.04(-9.40%)
Jul 18, 2024 0.4402 0.4860 0.4333 0.4470 224,284 +0.02(+3.95%)
Jul 17, 2024 0.4270 0.4484 0.4270 0.4300 75,855 -0.01(-3.00%)
Jul 16, 2024 0.4244 0.4494 0.4200 0.4433 95,871 +0.02(+4.43%)
Jul 15, 2024 0.4623 0.4635 0.4088 0.4245 154,015 -0.04(-7.72%)
Jul 12, 2024 0.4700 0.4799 0.4390 0.4600 132,116 +0.00(+0.59%)
Jul 11, 2024 0.4450 0.4652 0.4100 0.4573 406,149 +0.06(+14.32%)
Jul 10, 2024 0.4145 0.4300 0.3914 0.4000 176,798 -0.01(-2.91%)
Jul 09, 2024 0.4100 0.4300 0.3728 0.4120 252,814 +0.00(+0.73%)
Jul 08, 2024 0.4090 0.4817 0.3901 0.4090 794,347 +0.01(+3.02%)
Jul 05, 2024 0.4168 0.4297 0.3630 0.3970 722,516 +0.03(+6.92%)
Jul 03, 2024 0.3750 0.3750 0.3653 0.3713 205,857 +0.01(+1.45%)
Jul 02, 2024 0.3400 0.4100 0.3399 0.3660 221,508 +0.03(+7.68%)
Jul 01, 2024 0.3500 0.3675 0.3150 0.3399 155,394 +0.00(+1.13%)
Jun 28, 2024 0.3750 0.3750 0.3248 0.3361 91,960 -0.04(-10.23%)
Jun 27, 2024 0.4620 0.4750 0.3518 0.3744 215,809 -0.10(-21.34%)
Jun 26, 2024 0.6700 0.6660 0.4471 0.4760 259,958 -0.12(-20.72%)
Jun 25, 2024 0.7187 0.7187 0.5800 0.6004 48,181 -0.07(-10.79%)
Jun 24, 2024 0.7350 0.7350 0.5700 0.6730 59,932 -0.06(-8.44%)
Jun 21, 2024 0.7800 0.7800 0.7326 0.7350 18,270 -0.02(-2.98%)
Jun 20, 2024 0.7300 0.7895 0.7300 0.7576 37,804 -0.01(-1.16%)
Jun 18, 2024 0.7406 0.7776 0.7300 0.7665 19,031 +0.02(+2.21%)
Jun 17, 2024 0.7695 0.7695 0.7155 0.7499 28,398 -0.01(-1.88%)
Jun 14, 2024 0.7550 0.7643 0.7100 0.7643 17,348 +0.04(+5.60%)
Jun 13, 2024 0.7549 0.7800 0.7100 0.7238 13,473 -0.03(-4.13%)
Jun 12, 2024 0.7200 0.7800 0.6928 0.7550 65,066 +0.00(+0.35%)
Jun 11, 2024 0.7340 0.7888 0.7030 0.7524 15,654 +0.04(+5.64%)
Jun 10, 2024 0.7346 0.8000 0.7000 0.7122 19,323 -0.07(-8.69%)
Jun 07, 2024 0.7700 0.8000 0.7100 0.7800 15,084 +0.05(+6.25%)
Jun 06, 2024 0.8000 0.8000 0.7341 0.7341 33,562 -0.05(-6.21%)
Jun 05, 2024 0.8250 0.8250 0.7827 0.7827 6,166 -0.02(-2.28%)
Jun 04, 2024 0.8138 0.8406 0.7923 0.8010 12,718 -0.04(-4.53%)
Jun 03, 2024 0.8500 0.8499 0.7582 0.8390 267,406 +0.03(+4.15%)
May 31, 2024 0.8100 0.8500 0.7581 0.8056 86,211 -0.01(-0.67%)
May 30, 2024 0.8400 0.8800 0.7800 0.8110 39,853 -0.05(-6.24%)
May 29, 2024 0.8226 0.8787 0.7600 0.8650 34,700 +0.06(+7.32%)
May 28, 2024 0.7473 0.9300 0.6209 0.8060 181,182 +0.04(+4.62%)
May 24, 2024 0.6600 0.8100 0.6600 0.7704 127,619 +0.06(+8.51%)
May 23, 2024 0.6251 0.7194 0.6170 0.7100 234,035 +0.08(+13.49%)
May 22, 2024 0.5470 0.6300 0.5470 0.6256 163,679 +0.08(+13.75%)
May 21, 2024 0.5900 0.5900 0.5000 0.5500 183,667 +0.00(+0.00%)
May 20, 2024 0.4673 0.5583 0.4490 0.5500 249,175 +0.11(+24.10%)
May 17, 2024 0.4550 0.5000 0.4423 0.4432 95,702 +0.01(+2.95%)
May 16, 2024 0.4700 0.5000 0.4140 0.4305 127,041 -0.04(-8.40%)
May 15, 2024 0.5000 0.5000 0.4700 0.4700 35,185 -0.01(-1.69%)
May 14, 2024 0.4710 0.5020 0.4700 0.4781 63,057 -0.01(-1.42%)
May 13, 2024 0.4900 0.5500 0.4555 0.4850 129,268 +0.02(+5.43%)
May 10, 2024 0.4700 0.4998 0.4500 0.4600 85,328 -0.01(-2.95%)
May 09, 2024 0.4770 0.5120 0.4700 0.4740 43,043 -0.01(-1.46%)
May 08, 2024 0.4900 0.5000 0.4519 0.4810 39,067 +0.00(+0.21%)
May 07, 2024 0.4512 0.5000 0.4475 0.4800 97,358 +0.03(+6.38%)
May 06, 2024 0.5100 0.5200 0.4483 0.4512 107,290 +0.00(+0.27%)
May 03, 2024 0.4600 0.5060 0.4500 0.4500 134,374 +0.02(+4.00%)
May 02, 2024 0.5580 0.5800 0.4092 0.4327 200,928 -0.13(-22.87%)
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.