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 (%)
Aug 31, 2022 2.600 2.800 2.420 2.650 184,051 +0.10(+3.92%)
Aug 30, 2022 2.710 2.920 2.500 2.550 707,149 -0.13(-4.85%)
Aug 29, 2022 2.690 2.790 2.630 2.680 39,897 +0.08(+3.08%)
Aug 26, 2022 3.180 3.320 2.330 2.600 372,912 -0.63(-19.50%)
Aug 25, 2022 3.300 3.400 3.110 3.230 67,491 +0.00(+0.00%)
Aug 24, 2022 3.120 3.300 3.050 3.230 76,562 +0.11(+3.53%)
Aug 23, 2022 3.100 3.120 3.020 3.120 56,811 -0.01(-0.32%)
Aug 22, 2022 3.230 3.470 3.080 3.130 182,443 -0.24(-7.12%)
Aug 19, 2022 3.470 3.470 3.270 3.370 25,063 -0.06(-1.75%)
Aug 18, 2022 3.530 3.530 3.250 3.430 46,525 -0.10(-2.83%)
Aug 17, 2022 3.630 3.660 3.450 3.530 28,674 -0.09(-2.49%)
Aug 16, 2022 3.750 3.760 3.501 3.620 50,126 +0.02(+0.56%)
Aug 15, 2022 3.770 3.790 3.518 3.600 106,412 -0.13(-3.49%)
Aug 12, 2022 3.880 3.960 3.600 3.730 119,621 -0.22(-5.57%)
Aug 11, 2022 3.680 4.330 3.420 3.950 816,334 +0.26(+6.97%)
Aug 10, 2022 3.720 3.810 3.600 3.693 69,305 -0.05(-1.26%)
Aug 09, 2022 3.710 3.850 3.560 3.740 146,090 -0.07(-1.84%)
Aug 08, 2022 3.780 3.890 3.620 3.810 200,237 +0.20(+5.54%)
Aug 05, 2022 3.460 3.730 3.300 3.610 284,622 +0.18(+5.25%)
Aug 04, 2022 3.190 3.553 3.110 3.430 544,444 +0.19(+5.86%)
Aug 03, 2022 2.850 3.650 2.750 3.240 1,831,163 +0.40(+13.99%)
Aug 02, 2022 2.700 2.900 2.680 2.842 256,586 +0.10(+3.73%)
Aug 01, 2022 2.710 2.930 2.700 2.740 375,701 -0.04(-1.44%)
Jul 29, 2022 2.860 2.900 2.700 2.780 287,335 -0.10(-3.47%)
Jul 28, 2022 2.700 3.190 2.640 2.880 695,587 +0.18(+6.67%)
Jul 27, 2022 2.640 2.720 2.540 2.700 111,211 +0.05(+1.89%)
Jul 26, 2022 2.720 2.750 2.620 2.650 81,429 -0.10(-3.64%)
Jul 25, 2022 2.780 2.858 2.680 2.750 101,051 -0.03(-1.08%)
Jul 22, 2022 2.880 2.966 2.720 2.780 177,087 -0.09(-3.14%)
Jul 21, 2022 2.890 3.198 2.820 2.870 380,358 +0.00(+0.00%)
Jul 20, 2022 3.120 3.130 2.860 2.870 123,404 -0.27(-8.60%)
Jul 19, 2022 2.930 3.140 2.860 3.140 239,706 +0.25(+8.65%)
Jul 18, 2022 2.790 2.947 2.770 2.890 124,588 +0.12(+4.33%)
Jul 15, 2022 3.040 3.090 2.700 2.770 277,247 -0.26(-8.58%)
Jul 14, 2022 3.040 3.160 3.010 3.030 164,126 +0.00(+0.00%)
Jul 13, 2022 3.090 3.150 3.000 3.030 156,809 -0.07(-2.26%)
Jul 12, 2022 3.110 3.279 3.080 3.100 142,698 -0.02(-0.64%)
Jul 11, 2022 3.600 3.600 3.105 3.120 276,520 -0.40(-11.36%)
Jul 08, 2022 3.330 3.670 3.280 3.520 400,435 +0.23(+6.99%)
Jul 07, 2022 3.660 3.770 3.260 3.290 344,775 -0.41(-11.08%)
Jul 06, 2022 3.650 3.970 3.650 3.700 327,353 +0.09(+2.49%)
Jul 05, 2022 4.550 4.670 3.479 3.610 865,768 -1.04(-22.37%)
Jul 01, 2022 4.780 5.060 4.550 4.650 291,032 -0.09(-1.90%)
Jun 30, 2022 4.510 5.220 4.400 4.740 868,003 +0.08(+1.72%)
Jun 29, 2022 5.090 5.090 4.550 4.660 241,855 -0.34(-6.80%)
Jun 28, 2022 6.220 6.300 4.910 5.000 738,675 -1.69(-25.26%)
Jun 27, 2022 6.070 7.040 5.842 6.690 2,091,167 +0.55(+8.96%)
Jun 24, 2022 5.720 6.439 5.510 6.140 3,601,549 -0.50(-7.53%)
Jun 23, 2022 7.550 8.500 6.290 6.640 55,150,656 +0.81(+13.89%)
Jun 22, 2022 3.510 8.400 3.450 5.830 56,977,384 +2.41(+70.47%)
Jun 21, 2022 3.340 3.440 3.276 3.420 94,843 +0.07(+2.09%)
Jun 17, 2022 3.150 3.350 3.110 3.350 62,738 +0.19(+6.01%)
Jun 16, 2022 3.070 3.170 3.050 3.160 79,476 +0.09(+2.93%)
Jun 15, 2022 3.290 3.290 3.030 3.070 200,878 +0.04(+1.32%)
Jun 14, 2022 3.110 3.210 3.000 3.030 90,861 -0.08(-2.57%)
Jun 13, 2022 3.110 0 -0.11(-3.42%)
Jun 10, 2022 3.120 3.420 3.100 3.220 298,891 -0.14(-4.17%)
Jun 09, 2022 3.900 3.950 3.350 3.360 661,875 -0.70(-17.24%)
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.