Skip to main content

Phoenix Motor Inc. - Common Stock (NQ: PEV )

0.7665 +0.0166 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.7406 0.7776 0.7300 0.7665 18,897 +0.02(+2.21%)
Jun 17, 2024 0.7695 0.7695 0.7155 0.7499 28,398 -0.01(-1.88%)
Jun 14, 2024 0.7550 0.7643 0.7100 0.7643 17,348 +0.04(+5.60%)
Jun 13, 2024 0.7549 0.7800 0.7100 0.7238 13,473 -0.03(-4.13%)
Jun 12, 2024 0.7200 0.7800 0.6928 0.7550 65,066 +0.00(+0.35%)
Jun 11, 2024 0.7340 0.7888 0.7030 0.7524 15,654 +0.04(+5.64%)
Jun 10, 2024 0.7346 0.8000 0.7000 0.7122 19,323 -0.07(-8.69%)
Jun 07, 2024 0.7700 0.8000 0.7100 0.7800 15,084 +0.05(+6.25%)
Jun 06, 2024 0.8000 0.8000 0.7341 0.7341 33,562 -0.05(-6.21%)
Jun 05, 2024 0.8250 0.8250 0.7827 0.7827 6,166 -0.02(-2.28%)
Jun 04, 2024 0.8138 0.8406 0.7923 0.8010 12,718 -0.04(-4.53%)
Jun 03, 2024 0.8500 0.8499 0.7582 0.8390 267,406 +0.03(+4.15%)
May 31, 2024 0.8100 0.8500 0.7581 0.8056 86,211 -0.01(-0.67%)
May 30, 2024 0.8400 0.8800 0.7800 0.8110 39,853 -0.05(-6.24%)
May 29, 2024 0.8226 0.8787 0.7600 0.8650 34,700 +0.06(+7.32%)
May 28, 2024 0.7473 0.9300 0.6209 0.8060 181,182 +0.04(+4.62%)
May 24, 2024 0.6600 0.8100 0.6600 0.7704 127,619 +0.06(+8.51%)
May 23, 2024 0.6251 0.7194 0.6170 0.7100 234,035 +0.08(+13.49%)
May 22, 2024 0.5470 0.6300 0.5470 0.6256 163,679 +0.08(+13.75%)
May 21, 2024 0.5900 0.5900 0.5000 0.5500 183,667 +0.00(+0.00%)
May 20, 2024 0.4673 0.5583 0.4490 0.5500 249,175 +0.11(+24.10%)
May 17, 2024 0.4550 0.5000 0.4423 0.4432 95,702 +0.01(+2.95%)
May 16, 2024 0.4700 0.5000 0.4140 0.4305 127,041 -0.04(-8.40%)
May 15, 2024 0.5000 0.5000 0.4700 0.4700 35,185 -0.01(-1.69%)
May 14, 2024 0.4710 0.5020 0.4700 0.4781 63,057 -0.01(-1.42%)
May 13, 2024 0.4900 0.5500 0.4555 0.4850 129,268 +0.02(+5.43%)
May 10, 2024 0.4700 0.4998 0.4500 0.4600 85,328 -0.01(-2.95%)
May 09, 2024 0.4770 0.5120 0.4700 0.4740 43,043 -0.01(-1.46%)
May 08, 2024 0.4900 0.5000 0.4519 0.4810 39,067 +0.00(+0.21%)
May 07, 2024 0.4512 0.5000 0.4475 0.4800 97,358 +0.03(+6.38%)
May 06, 2024 0.5100 0.5200 0.4483 0.4512 107,290 +0.00(+0.27%)
May 03, 2024 0.4600 0.5060 0.4500 0.4500 134,374 +0.02(+4.00%)
May 02, 2024 0.5580 0.5800 0.4092 0.4327 200,928 -0.13(-22.87%)
May 01, 2024 0.5610 0.5903 0.5404 0.5610 52,735 +0.01(+2.00%)
Apr 30, 2024 0.5800 0.5915 0.5400 0.5500 33,057 -0.03(-5.63%)
Apr 29, 2024 0.6000 0.6200 0.5651 0.5828 37,860 -0.01(-1.72%)
Apr 26, 2024 0.6100 0.6391 0.5700 0.5930 133,978 -0.01(-1.98%)
Apr 25, 2024 0.6100 0.6600 0.6000 0.6050 44,208 -0.02(-3.49%)
Apr 24, 2024 0.6240 0.6500 0.6200 0.6269 14,076 +0.01(+1.26%)
Apr 23, 2024 0.6500 0.6810 0.6107 0.6191 58,146 -0.03(-4.75%)
Apr 22, 2024 0.6800 0.7100 0.6310 0.6500 47,823 -0.03(-4.04%)
Apr 19, 2024 0.7392 0.7665 0.6676 0.6774 61,611 -0.02(-3.06%)
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%)
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.