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 )

0.6988 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.7000 0.7300 0.6975 0.6988 65,906 -0.00(-0.17%)
Apr 17, 2024 0.7300 0.7399 0.6995 0.7000 38,051 -0.05(-6.62%)
Apr 16, 2024 0.7200 0.7600 0.6878 0.7496 81,669 -0.01(-1.19%)
Apr 15, 2024 0.7900 0.8990 0.7150 0.7586 359,030 +0.03(+3.78%)
Apr 12, 2024 0.7800 0.7800 0.7225 0.7310 43,016 -0.07(-8.51%)
Apr 11, 2024 0.7500 0.8000 0.7353 0.7990 42,925 +0.05(+6.53%)
Apr 10, 2024 0.7800 0.7800 0.7111 0.7500 48,434 -0.00(-0.15%)
Apr 09, 2024 0.7800 0.7800 0.7208 0.7511 30,559 -0.00(-0.23%)
Apr 08, 2024 0.7628 0.7800 0.7401 0.7528 3,358 -0.03(-3.49%)
Apr 05, 2024 0.7800 0.7800 0.7600 0.7800 5,001 +0.00(+0.21%)
Apr 04, 2024 0.8200 0.8200 0.7600 0.7784 10,015 -0.00(-0.21%)
Apr 03, 2024 0.7500 0.8300 0.7300 0.7800 57,948 +0.03(+4.00%)
Apr 02, 2024 0.7700 0.7782 0.7300 0.7500 41,070 -0.02(-1.96%)
Apr 01, 2024 0.7900 0.8050 0.7650 0.7650 50,652 -0.04(-4.39%)
Mar 28, 2024 0.8200 0.8304 0.8000 0.8001 40,859 -0.03(-4.18%)
Mar 27, 2024 0.8120 0.8453 0.7800 0.8350 53,636 +0.01(+0.85%)
Mar 26, 2024 0.8340 0.8399 0.8000 0.8280 41,491 -0.02(-2.36%)
Mar 25, 2024 0.8400 0.8545 0.8100 0.8480 27,028 +0.02(+2.25%)
Mar 22, 2024 0.8300 0.8401 0.8100 0.8293 51,143 +0.02(+2.37%)
Mar 21, 2024 0.8583 0.8601 0.8011 0.8101 56,823 -0.01(-0.76%)
Mar 20, 2024 0.8600 0.8892 0.7825 0.8163 122,692 -0.06(-6.66%)
Mar 19, 2024 0.9199 0.9200 0.8745 0.8745 94,181 -0.02(-2.37%)
Mar 18, 2024 0.8400 0.9641 0.8300 0.8957 69,340 +0.09(+10.58%)
Mar 15, 2024 0.9200 0.9200 0.8100 0.8100 150,654 -0.07(-7.95%)
Mar 14, 2024 0.9300 0.9400 0.8800 0.8800 51,481 -0.00(-0.53%)
Mar 13, 2024 0.9700 0.9700 0.8847 0.8847 47,109 -0.02(-1.77%)
Mar 12, 2024 0.9697 0.9700 0.9000 0.9006 40,188 -0.04(-4.19%)
Mar 11, 2024 0.9300 1.000 0.9251 0.9400 44,219 +0.03(+2.79%)
Mar 08, 2024 0.9300 1.000 0.9081 0.9145 199,011 -0.01(-0.71%)
Mar 07, 2024 0.9800 0.9815 0.9159 0.9210 47,550 -0.07(-6.97%)
Mar 06, 2024 0.9900 0.9900 0.8900 0.9900 54,436 +0.06(+6.45%)
Mar 05, 2024 0.9800 0.9800 0.9200 0.9300 45,746 -0.07(-7.00%)
Mar 04, 2024 0.9500 1.000 0.9000 1.000 51,276 +0.05(+5.26%)
Mar 01, 2024 0.9900 1.000 0.9233 0.9500 28,950 -0.06(-5.94%)
Feb 29, 2024 1.000 1.050 0.9024 1.010 118,224 -0.02(-1.94%)
Feb 28, 2024 0.9300 1.050 0.8303 1.030 62,807 +0.13(+14.44%)
Feb 27, 2024 0.9000 1.000 0.8843 0.9000 39,796 +0.00(+0.00%)
Feb 26, 2024 0.9600 0.9800 0.8500 0.9000 83,521 -0.06(-6.25%)
Feb 23, 2024 0.9200 1.000 0.9200 0.9600 13,807 +0.02(+2.05%)
Feb 22, 2024 0.9900 1.050 0.9307 0.9407 32,745 -0.05(-4.98%)
Feb 21, 2024 1.020 1.247 0.9900 0.9900 24,740 -0.07(-6.60%)
Feb 20, 2024 1.160 1.170 1.010 1.060 29,069 -0.09(-7.83%)
Feb 16, 2024 1.190 1.230 1.150 1.150 24,019 -0.05(-4.17%)
Feb 15, 2024 1.300 1.300 1.200 1.200 7,711 -0.04(-3.23%)
Feb 14, 2024 1.200 1.240 1.112 1.240 5,953 -0.02(-1.59%)
Feb 13, 2024 1.180 1.260 1.170 1.260 7,106 +0.08(+6.78%)
Feb 12, 2024 1.230 1.290 1.180 1.180 25,321 -0.14(-10.61%)
Feb 09, 2024 1.280 1.320 1.240 1.320 12,809 +0.05(+3.94%)
Feb 08, 2024 1.270 1.285 1.250 1.270 5,408 +0.05(+4.10%)
Feb 07, 2024 1.230 1.320 1.130 1.220 14,405 +0.05(+4.27%)
Feb 06, 2024 1.200 1.330 1.100 1.170 58,568 -0.12(-9.30%)
Feb 05, 2024 1.410 1.410 1.270 1.290 24,515 -0.12(-8.51%)
Feb 02, 2024 1.440 1.440 1.341 1.410 6,019 +0.01(+0.71%)
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.