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 )

0.5610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Sep 29, 2023 0.9300 1.090 0.8000 1.090 265,757 +0.16(+17.20%)
Sep 28, 2023 0.6900 0.9758 0.6890 0.9300 511,532 +0.24(+34.39%)
Sep 27, 2023 0.5500 0.8900 0.5500 0.6920 1,843,583 +0.12(+20.35%)
Sep 26, 2023 0.5601 0.6000 0.5601 0.5750 13,733 -0.00(-0.17%)
Sep 25, 2023 0.6269 0.5863 0.5756 0.5760 16,738 -0.02(-4.00%)
Sep 22, 2023 0.6000 0.6099 0.6000 0.6000 6,596 +0.00(+0.00%)
Sep 21, 2023 0.5940 0.6196 0.5900 0.6000 15,512 +0.01(+1.01%)
Sep 20, 2023 0.5749 0.6279 0.5600 0.5940 8,302 -0.02(-3.26%)
Sep 19, 2023 0.5800 0.6200 0.5700 0.6140 7,840 -0.02(-2.42%)
Sep 18, 2023 0.6340 0.6340 0.5750 0.6292 5,219 -0.01(-1.69%)
Sep 15, 2023 0.5600 0.6400 0.5499 0.6400 57,210 +0.06(+9.40%)
Sep 14, 2023 0.5570 0.5900 0.5570 0.5850 3,586 +0.03(+5.03%)
Sep 13, 2023 0.5848 0.5848 0.5570 0.5570 7,479 +0.00(+0.00%)
Sep 12, 2023 0.5569 0.5800 0.5569 0.5570 3,385 +0.00(+0.02%)
Sep 11, 2023 0.5900 0.5900 0.5569 0.5569 8,592 -0.03(-5.63%)
Sep 08, 2023 0.5810 0.5950 0.5800 0.5901 4,532 +0.01(+1.74%)
Sep 07, 2023 0.5700 0.5929 0.5569 0.5800 9,837 +0.02(+3.04%)
Sep 06, 2023 0.5985 0.6100 0.5629 0.5629 2,947 -0.01(-1.25%)
Sep 05, 2023 0.5800 0.6150 0.5611 0.5700 4,639 +0.01(+1.24%)
Sep 01, 2023 0.5900 0.5990 0.5610 0.5630 11,407 -0.03(-4.75%)
Aug 31, 2023 0.5911 0.5911 0.5770 0.5911 3,258 -0.01(-1.00%)
Aug 30, 2023 0.5800 0.6000 0.5607 0.5971 3,494 -0.02(-3.69%)
Aug 29, 2023 0.5505 0.6200 0.5505 0.6200 6,614 +0.03(+5.07%)
Aug 28, 2023 0.6202 0.6202 0.5887 0.5901 2,808 +0.00(+0.02%)
Aug 25, 2023 0.5600 0.6027 0.5513 0.5900 10,204 +0.02(+3.51%)
Aug 24, 2023 0.6000 0.6011 0.5700 0.5700 6,593 -0.02(-3.39%)
Aug 23, 2023 0.5700 0.5900 0.5700 0.5900 3,820 +0.01(+1.55%)
Aug 22, 2023 0.6000 0.6000 0.5700 0.5810 3,568 -0.02(-3.15%)
Aug 21, 2023 0.5900 0.6000 0.5900 0.5999 1,915 -0.00(-0.02%)
Aug 18, 2023 0.6000 0.6400 0.5800 0.6000 29,061 -0.00(-0.12%)
Aug 17, 2023 0.6000 0.6007 0.6000 0.6007 724 +0.00(+0.12%)
Aug 16, 2023 0.6000 0.6000 0.5801 0.6000 8,912 -0.03(-4.75%)
Aug 15, 2023 0.6405 0.6407 0.6100 0.6299 5,473 +0.02(+3.26%)
Aug 14, 2023 0.6100 0.6100 0.5990 0.6100 20,137 -0.03(-4.04%)
Aug 11, 2023 0.6400 0.6600 0.6000 0.6357 7,185 -0.00(-0.67%)
Aug 10, 2023 0.6415 0.6550 0.5960 0.6400 16,183 +0.03(+4.75%)
Aug 09, 2023 0.6450 0.6450 0.6000 0.6110 11,862 -0.04(-6.00%)
Aug 08, 2023 0.6491 0.6500 0.6491 0.6500 2,707 +0.00(+0.15%)
Aug 07, 2023 0.6680 0.6680 0.6410 0.6490 2,368 -0.03(-4.39%)
Aug 04, 2023 0.6785 0.7030 0.5760 0.6788 55,060 -0.00(-0.37%)
Aug 03, 2023 0.6969 0.7000 0.6813 0.6813 7,870 -0.01(-1.66%)
Aug 02, 2023 0.6843 0.7300 0.6700 0.6928 25,472 +0.02(+3.40%)
Aug 01, 2023 0.7046 0.7046 0.6700 0.6700 6,464 -0.00(-0.15%)
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 -0.12(-14.15%)
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 0.7000 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%)
Mar 01, 2023 1.035 1.050 0.9238 0.9580 95,906 -0.10(-9.62%)
Feb 28, 2023 1.030 1.090 1.010 1.060 87,349 +0.00(+0.00%)
Feb 27, 2023 1.100 1.140 1.010 1.060 127,842 -0.08(-7.02%)
Feb 24, 2023 1.190 1.190 1.120 1.140 22,091 -0.06(-5.00%)
Feb 23, 2023 1.170 1.210 1.162 1.200 32,155 +0.05(+4.35%)
Feb 22, 2023 1.110 1.220 1.110 1.150 43,791 +0.02(+1.77%)
Feb 21, 2023 1.220 1.220 1.101 1.130 50,000 -0.04(-3.42%)
Feb 17, 2023 1.120 1.200 1.120 1.170 17,591 +0.03(+2.63%)
Feb 16, 2023 1.180 1.280 1.120 1.140 197,005 -0.11(-8.80%)
Feb 15, 2023 1.250 1.360 1.200 1.250 189,994 +0.03(+2.46%)
Feb 14, 2023 1.150 1.250 1.130 1.220 185,150 +0.11(+9.90%)
Feb 13, 2023 1.100 1.191 1.100 1.110 48,791 +0.01(+0.92%)
Feb 10, 2023 1.170 1.220 1.070 1.100 141,946 -0.11(-9.09%)
Feb 09, 2023 1.260 1.260 1.200 1.210 94,398 -0.01(-0.82%)
Feb 08, 2023 1.180 1.350 1.174 1.220 215,504 +0.06(+4.87%)
Feb 07, 2023 1.150 1.240 1.150 1.163 125,053 +0.02(+2.05%)
Feb 06, 2023 1.170 1.260 1.120 1.140 179,647 -0.04(-3.39%)
Feb 03, 2023 1.200 1.280 1.160 1.180 199,713 -0.03(-2.48%)
Feb 02, 2023 1.320 1.405 1.210 1.210 295,178 -0.14(-10.37%)
Feb 01, 2023 1.560 1.580 1.170 1.350 646,388 -0.21(-13.46%)
Jan 31, 2023 1.450 1.670 1.440 1.560 852,373 -0.05(-3.11%)
Jan 30, 2023 1.670 2.030 1.500 1.610 4,778,905 +0.16(+11.03%)
Jan 27, 2023 1.130 1.790 1.050 1.450 2,637,134 +0.35(+31.73%)
Jan 26, 2023 1.160 1.160 1.060 1.101 134,029 +0.00(+0.06%)
Jan 25, 2023 1.130 1.130 1.070 1.100 51,663 +0.05(+4.76%)
Jan 24, 2023 1.100 1.150 1.030 1.050 146,945 -0.08(-7.49%)
Jan 23, 2023 1.150 1.215 1.130 1.135 53,845 +0.00(+0.40%)
Jan 20, 2023 1.170 1.240 1.110 1.131 82,902 +0.01(+0.94%)
Jan 19, 2023 1.210 1.210 1.110 1.120 17,314 -0.08(-7.05%)
Jan 18, 2023 1.245 1.245 1.100 1.205 66,513 -0.00(-0.41%)
Jan 17, 2023 1.310 1.340 1.150 1.210 138,300 -0.14(-10.37%)
Jan 13, 2023 1.330 1.540 1.280 1.350 305,001 -0.08(-5.59%)
Jan 12, 2023 1.350 1.550 1.260 1.430 329,123 +0.18(+14.40%)
Jan 11, 2023 1.120 1.500 1.110 1.250 298,975 +0.15(+13.64%)
Jan 10, 2023 1.130 1.200 1.070 1.100 31,847 -0.03(-2.65%)
Jan 09, 2023 1.050 1.186 1.050 1.130 32,611 +0.02(+1.80%)
Jan 06, 2023 1.310 1.700 1.110 1.110 338,057 -0.00(-0.45%)
Jan 05, 2023 1.070 1.130 1.030 1.115 26,846 +0.04(+4.21%)
Jan 04, 2023 1.050 1.120 1.010 1.070 18,158 -0.01(-1.38%)
Jan 03, 2023 1.140 1.150 1.020 1.085 62,570 +0.02(+2.36%)
Dec 30, 2022 1.120 1.120 1.000 1.060 17,979 +0.01(+0.95%)
Dec 29, 2022 0.9000 1.080 0.9000 1.050 39,935 +0.00(+0.00%)
Dec 28, 2022 1.070 1.070 1.015 1.050 7,353 +0.02(+1.94%)
Dec 27, 2022 1.130 1.180 1.010 1.030 24,185 -0.12(-10.43%)
Dec 23, 2022 1.230 1.290 1.100 1.150 29,345 -0.13(-10.16%)
Dec 22, 2022 1.320 1.390 1.220 1.280 38,089 -0.10(-7.25%)
Dec 21, 2022 1.330 1.450 1.320 1.380 6,534 -0.02(-1.42%)
Dec 20, 2022 1.410 1.460 1.310 1.400 16,511 -0.04(-2.79%)
Dec 19, 2022 1.570 1.570 1.440 1.440 5,516 -0.01(-0.68%)
Dec 16, 2022 1.500 1.570 1.450 1.450 11,819 -0.06(-3.97%)
Dec 15, 2022 1.580 1.590 1.500 1.510 20,854 +0.01(+0.67%)
Dec 14, 2022 1.450 1.579 1.450 1.500 37,729 -0.11(-6.83%)
Dec 13, 2022 1.630 1.630 1.550 1.610 11,826 -0.03(-1.83%)
Dec 12, 2022 1.630 1.640 1.590 1.640 4,081 +0.00(+0.31%)
Dec 09, 2022 1.700 1.700 1.600 1.635 8,294 -0.02(-1.51%)
Dec 08, 2022 1.720 1.720 1.590 1.660 3,630 -0.02(-1.19%)
Dec 07, 2022 1.700 1.750 1.550 1.680 16,718 +0.03(+1.82%)
Dec 06, 2022 1.707 1.707 1.650 1.650 762 -0.05(-2.83%)
Dec 05, 2022 1.880 1.882 1.645 1.698 13,741 -0.01(-0.40%)
Dec 02, 2022 1.600 1.705 1.600 1.705 2,178 +0.04(+2.49%)
Dec 01, 2022 1.660 1.700 1.660 1.663 3,603 +0.03(+1.74%)
Nov 30, 2022 1.640 1.692 1.635 1.635 16,269 -0.05(-3.25%)
Nov 29, 2022 1.660 1.757 1.600 1.690 16,508 +0.00(+0.00%)
Nov 28, 2022 1.550 1.775 1.500 1.690 24,927 +0.16(+10.46%)
Nov 25, 2022 1.570 1.570 1.500 1.530 2,170 -0.04(-2.55%)
Nov 23, 2022 1.660 1.660 1.500 1.570 19,996 +0.01(+0.64%)
Nov 22, 2022 1.620 1.860 1.510 1.560 27,531 -0.06(-3.70%)
Nov 21, 2022 1.610 1.630 1.525 1.620 15,649 +0.06(+3.85%)
Nov 18, 2022 1.650 1.650 1.520 1.560 34,562 -0.06(-4.00%)
Nov 17, 2022 1.630 1.670 1.620 1.625 21,792 +0.01(+0.93%)
Nov 16, 2022 1.500 1.620 1.495 1.610 28,253 +0.03(+1.79%)
Nov 15, 2022 1.586 1.670 1.520 1.582 16,191 +0.01(+0.75%)
Nov 14, 2022 1.740 1.770 1.550 1.570 27,346 -0.05(-3.09%)
Nov 11, 2022 1.570 1.740 1.520 1.620 41,538 -0.01(-0.61%)
Nov 10, 2022 1.680 1.990 1.440 1.630 131,457 -0.22(-11.89%)
Nov 09, 2022 2.050 2.050 1.720 1.850 15,947 -0.02(-1.07%)
Nov 08, 2022 1.940 2.020 1.850 1.870 3,414 -0.02(-1.06%)
Nov 07, 2022 1.850 2.000 1.800 1.890 8,022 +0.00(+0.00%)
Nov 04, 2022 1.970 1.970 1.788 1.890 8,020 +0.04(+2.16%)
Nov 03, 2022 1.860 1.880 1.850 1.850 6,439 -0.04(-2.12%)
Nov 02, 2022 1.980 2.026 1.860 1.890 15,147 -0.18(-8.70%)
Nov 01, 2022 2.070 2.110 1.970 2.070 35,668 -0.01(-0.48%)
Oct 31, 2022 2.150 2.185 2.070 2.080 10,469 -0.07(-3.26%)
Oct 28, 2022 2.131 2.250 2.130 2.150 10,277 -0.04(-1.83%)
Oct 27, 2022 2.380 2.380 2.100 2.190 38,876 -0.19(-7.98%)
Oct 26, 2022 2.340 2.400 2.270 2.380 12,567 +0.07(+3.03%)
Oct 25, 2022 2.190 2.370 2.180 2.310 8,448 +0.09(+4.05%)
Oct 24, 2022 2.230 2.280 2.160 2.220 14,579 -0.02(-0.89%)
Oct 21, 2022 2.410 2.410 2.220 2.240 9,233 -0.08(-3.45%)
Oct 20, 2022 2.231 2.390 2.220 2.320 27,796 +0.07(+3.11%)
Oct 19, 2022 2.250 2.310 2.187 2.250 16,455 -0.01(-0.44%)
Oct 18, 2022 2.310 2.340 2.139 2.260 18,359 +0.09(+4.15%)
Oct 17, 2022 2.400 2.400 2.140 2.170 19,361 -0.09(-3.98%)
Oct 14, 2022 2.440 2.450 2.180 2.260 38,369 -0.01(-0.44%)
Oct 13, 2022 2.155 2.335 2.120 2.270 14,505 +0.01(+0.45%)
Oct 12, 2022 2.210 2.290 2.020 2.260 11,232 -0.03(-1.31%)
Oct 11, 2022 2.380 2.480 2.230 2.290 83,365 -0.08(-3.38%)
Oct 10, 2022 2.030 2.390 2.014 2.370 71,897 +0.35(+17.33%)
Oct 07, 2022 2.120 2.217 1.925 2.020 78,611 -0.12(-5.61%)
Oct 06, 2022 1.770 2.180 1.770 2.140 147,722 +0.28(+15.05%)
Oct 05, 2022 1.630 1.942 1.560 1.860 114,730 +0.25(+15.53%)
Oct 04, 2022 1.560 1.671 1.520 1.610 60,028 +0.07(+4.55%)
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.