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 )

0.3210 +0.0099 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.3340 0.3374 0.3081 0.3210 269,676 +0.01(+3.18%)
Nov 26, 2024 0.3252 0.3252 0.3014 0.3111 149,556 -0.01(-4.34%)
Nov 25, 2024 0.3209 0.3500 0.3209 0.3252 387,879 +0.00(+1.34%)
Nov 22, 2024 0.3210 0.3298 0.2805 0.3209 628,183 -0.00(-0.83%)
Nov 21, 2024 0.3400 0.3402 0.3130 0.3236 835,754 -0.02(-4.91%)
Nov 20, 2024 0.3402 0.3500 0.3310 0.3403 1,715,433 -0.01(-1.65%)
Nov 19, 2024 0.3460 0.3600 0.3318 0.3460 349,550 +0.00(+0.00%)
Nov 18, 2024 0.3395 0.3590 0.3350 0.3460 295,276 +0.01(+1.91%)
Nov 15, 2024 0.3450 0.3450 0.3250 0.3395 437,671 -0.01(-1.59%)
Nov 14, 2024 0.3700 0.3832 0.3200 0.3450 800,206 -0.03(-7.01%)
Nov 13, 2024 0.3900 0.3986 0.3710 0.3710 485,327 -0.02(-4.90%)
Nov 12, 2024 0.3847 0.4019 0.3790 0.3901 296,716 +0.01(+1.40%)
Nov 11, 2024 0.3910 0.3970 0.3690 0.3847 546,464 -0.03(-6.17%)
Nov 08, 2024 0.4100 0.4200 0.3800 0.4100 587,291 -0.02(-3.53%)
Nov 07, 2024 0.3800 0.4438 0.3800 0.4250 664,603 +0.04(+10.88%)
Nov 06, 2024 0.3844 0.4169 0.3535 0.3833 864,573 -0.02(-5.73%)
Nov 05, 2024 0.4100 0.4225 0.3826 0.4066 770,587 -0.02(-4.35%)
Nov 04, 2024 0.4400 0.4718 0.4100 0.4251 1,595,672 -0.03(-6.65%)
Nov 01, 2024 0.5100 0.5100 0.4010 0.4554 20,698,340 +0.00(+0.20%)
Oct 31, 2024 0.4990 0.4990 0.4500 0.4545 4,047,519 -0.04(-8.92%)
Oct 30, 2024 0.5200 0.5278 0.4810 0.4990 204,808 -0.02(-4.06%)
Oct 29, 2024 0.5212 0.5418 0.5156 0.5201 138,321 -0.02(-4.01%)
Oct 28, 2024 0.5717 0.6200 0.5300 0.5418 833,779 -0.01(-2.20%)
Oct 25, 2024 0.5000 0.6912 0.4906 0.5540 836,131 +0.05(+8.84%)
Oct 24, 2024 0.5600 0.5840 0.4941 0.5090 378,280 -0.05(-9.37%)
Oct 23, 2024 0.6000 0.6000 0.5521 0.5616 287,074 -0.05(-7.99%)
Oct 22, 2024 0.6200 0.6279 0.6000 0.6104 215,592 -0.02(-2.97%)
Oct 21, 2024 0.6200 0.6400 0.5805 0.6291 328,169 +0.00(+0.06%)
Oct 18, 2024 0.6533 0.6600 0.6200 0.6287 397,207 -0.02(-2.68%)
Oct 17, 2024 0.7000 0.7002 0.6100 0.6460 617,655 -0.06(-8.89%)
Oct 16, 2024 0.7500 0.7595 0.6778 0.7090 740,497 -0.06(-7.55%)
Oct 15, 2024 0.7303 0.8500 0.7000 0.7669 817,859 +0.04(+5.91%)
Oct 14, 2024 0.7800 0.7900 0.7011 0.7241 526,012 -0.08(-10.07%)
Oct 11, 2024 0.8600 0.8600 0.7631 0.8052 958,994 -0.04(-5.27%)
Oct 10, 2024 0.7400 0.9400 0.7398 0.8500 3,119,348 +0.13(+17.39%)
Oct 09, 2024 0.7010 0.7500 0.6100 0.7241 2,058,549 +0.02(+3.30%)
Oct 08, 2024 1.080 1.125 0.7000 0.7010 6,631,053 -0.35(-33.24%)
Oct 07, 2024 0.9800 1.390 0.9600 1.050 30,325,988 -0.02(-1.87%)
Oct 04, 2024 0.8500 1.160 0.6925 1.070 228,421,760 +0.72(+207.91%)
Oct 03, 2024 0.3500 0.3900 0.3390 0.3475 23,391,902 +0.00(+0.70%)
Oct 02, 2024 0.3550 0.3665 0.3350 0.3451 57,983 -0.01(-2.79%)
Oct 01, 2024 0.3750 0.3750 0.3314 0.3550 80,993 -0.02(-5.59%)
Sep 30, 2024 0.3765 0.3844 0.3575 0.3760 58,904 -0.00(-0.13%)
Sep 27, 2024 0.3800 0.3850 0.3700 0.3765 72,831 -0.01(-2.86%)
Sep 26, 2024 0.3600 0.3900 0.3600 0.3876 122,754 +0.02(+4.05%)
Sep 25, 2024 0.4200 0.4210 0.3725 0.3725 47,241 -0.05(-11.52%)
Sep 24, 2024 0.4400 0.4500 0.3900 0.4210 23,247 -0.01(-1.98%)
Sep 23, 2024 0.4400 0.4390 0.4000 0.4295 71,988 -0.00(-0.12%)
Sep 20, 2024 0.3805 0.4300 0.3805 0.4300 229,238 +0.02(+4.88%)
Sep 19, 2024 0.4400 0.4400 0.3941 0.4100 64,126 +0.00(+1.01%)
Sep 18, 2024 0.4560 0.4790 0.4059 0.4059 76,001 -0.05(-10.79%)
Sep 17, 2024 0.4600 0.4680 0.4300 0.4550 80,781 +0.00(+0.89%)
Sep 16, 2024 0.4700 0.4750 0.4500 0.4510 23,465 -0.01(-1.10%)
Sep 13, 2024 0.4400 0.4642 0.4200 0.4560 40,882 +0.04(+8.55%)
Sep 12, 2024 0.4200 0.4500 0.3902 0.4201 79,664 +0.02(+5.02%)
Sep 11, 2024 0.4196 0.4300 0.3840 0.4000 17,205 -0.02(-4.76%)
Sep 10, 2024 0.4024 0.4262 0.3899 0.4200 24,225 +0.02(+4.37%)
Sep 09, 2024 0.4300 0.4300 0.3804 0.4024 93,189 -0.04(-8.13%)
Sep 06, 2024 0.4700 0.4700 0.4203 0.4380 63,319 -0.01(-2.67%)
Sep 05, 2024 0.4600 0.5000 0.4350 0.4500 64,165 -0.01(-2.17%)
Sep 04, 2024 0.4800 0.5292 0.4600 0.4600 165,034 -0.04(-8.00%)
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.