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 )

0.5930 -0.0170 (-2.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
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%)
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%)
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.