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 )

0.2900 +0.0165 (+6.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 26, 2024 0.2803 0.3031 0.2733 0.2900 327,032 +0.02(+6.03%)
Dec 24, 2024 0.2900 0.2972 0.2720 0.2735 268,464 -0.02(-7.91%)
Dec 23, 2024 0.2900 0.3090 0.2713 0.2970 356,203 +0.01(+4.47%)
Dec 20, 2024 0.2750 0.2990 0.2708 0.2843 310,402 +0.01(+3.12%)
Dec 19, 2024 0.2890 0.2939 0.2754 0.2757 425,530 -0.01(-3.26%)
Dec 18, 2024 0.3127 0.3127 0.2850 0.2850 494,739 -0.02(-6.56%)
Dec 17, 2024 0.3000 0.3199 0.2950 0.3050 266,494 -0.00(-0.97%)
Dec 16, 2024 0.3100 0.3203 0.3000 0.3080 289,833 -0.00(-0.10%)
Dec 13, 2024 0.3200 0.3341 0.2927 0.3083 617,296 -0.02(-5.52%)
Dec 12, 2024 0.3330 0.3425 0.3107 0.3263 741,500 -0.00(-1.15%)
Dec 11, 2024 0.3143 0.3392 0.3059 0.3301 448,335 +0.01(+3.97%)
Dec 10, 2024 0.3395 0.3395 0.3062 0.3175 360,605 -0.02(-4.51%)
Dec 09, 2024 0.3300 0.3370 0.3052 0.3325 453,210 +0.01(+4.40%)
Dec 06, 2024 0.3072 0.3330 0.3051 0.3185 566,489 +0.01(+1.95%)
Dec 05, 2024 0.3298 0.3300 0.3010 0.3124 1,504,588 -0.06(-15.20%)
Dec 04, 2024 0.3150 0.3751 0.3133 0.3684 10,755,468 +0.04(+13.18%)
Dec 03, 2024 0.3300 0.3429 0.3169 0.3255 104,636 +0.01(+3.30%)
Dec 02, 2024 0.3300 0.3365 0.3110 0.3151 288,419 -0.02(-7.02%)
Nov 29, 2024 0.3387 0.3417 0.3200 0.3389 188,094 +0.02(+5.58%)
Nov 27, 2024 0.3340 0.3374 0.3081 0.3210 269,806 +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 378,262 -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 1.070 227,491,632 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.