ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.4930 -0.0060 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 0.5110 0.5471 0.4673 0.4990 158,825 +0.03(+5.72%)
Aug 20, 2024 0.4900 0.5079 0.4675 0.4720 28,767 -0.01(-2.07%)
Aug 19, 2024 0.4800 0.4880 0.4621 0.4820 11,033 +0.02(+4.76%)
Aug 16, 2024 0.4800 0.5225 0.4571 0.4601 57,267 -0.02(-4.15%)
Aug 15, 2024 0.5521 0.6099 0.4768 0.4800 215,057 -0.10(-17.67%)
Aug 14, 2024 0.5200 0.6254 0.4899 0.5830 260,681 +0.11(+23.73%)
Aug 13, 2024 0.4560 0.4987 0.4560 0.4712 21,291 +0.01(+2.93%)
Aug 12, 2024 0.4500 0.4899 0.4500 0.4578 70,055 +0.00(+1.06%)
Aug 09, 2024 0.4430 0.4742 0.4430 0.4530 76,622 -0.00(-0.66%)
Aug 08, 2024 0.4989 0.4989 0.4505 0.4560 77,884 -0.04(-8.58%)
Aug 07, 2024 0.5100 0.5200 0.4727 0.4988 105,806 -0.00(-0.04%)
Aug 06, 2024 0.5236 0.5236 0.4450 0.4990 178,017 +0.01(+2.99%)
Aug 05, 2024 0.4080 0.5670 0.4080 0.4845 708,637 +0.06(+15.19%)
Aug 02, 2024 0.3877 0.4900 0.3836 0.4206 240,442 +0.02(+5.41%)
Aug 01, 2024 0.3890 0.3998 0.3852 0.3990 65,536 +0.03(+8.42%)
Jul 31, 2024 0.3570 0.3970 0.3448 0.3680 230,115 +0.03(+8.24%)
Jul 30, 2024 0.3600 0.3605 0.3399 0.3400 190,327 -0.03(-8.11%)
Jul 29, 2024 0.4000 0.4000 0.3401 0.3700 235,264 -0.00(-0.86%)
Jul 26, 2024 0.4050 0.4180 0.3700 0.3732 118,525 -0.03(-8.08%)
Jul 25, 2024 0.4200 0.4200 0.4050 0.4060 28,174 +0.00(+0.25%)
Jul 24, 2024 0.4240 0.4400 0.4050 0.4050 38,187 -0.00(-0.61%)
Jul 23, 2024 0.4348 0.4348 0.4050 0.4075 46,712 -0.02(-5.45%)
Jul 22, 2024 0.4190 0.4700 0.4050 0.4310 222,899 +0.03(+6.42%)
Jul 19, 2024 0.4300 0.4374 0.4000 0.4050 126,354 -0.04(-9.40%)
Jul 18, 2024 0.4402 0.4860 0.4333 0.4470 224,284 +0.02(+3.95%)
Jul 17, 2024 0.4270 0.4484 0.4270 0.4300 75,855 -0.01(-3.00%)
Jul 16, 2024 0.4244 0.4494 0.4200 0.4433 95,871 +0.02(+4.43%)
Jul 15, 2024 0.4623 0.4635 0.4088 0.4245 154,015 -0.04(-7.72%)
Jul 12, 2024 0.4700 0.4799 0.4390 0.4600 132,116 +0.00(+0.59%)
Jul 11, 2024 0.4450 0.4652 0.4100 0.4573 406,149 +0.06(+14.32%)
Jul 10, 2024 0.4145 0.4300 0.3914 0.4000 176,798 -0.01(-2.91%)
Jul 09, 2024 0.4100 0.4300 0.3728 0.4120 252,814 +0.00(+0.73%)
Jul 08, 2024 0.4090 0.4817 0.3901 0.4090 794,347 +0.01(+3.02%)
Jul 05, 2024 0.4168 0.4297 0.3630 0.3970 722,516 +0.03(+6.92%)
Jul 03, 2024 0.3750 0.3750 0.3653 0.3713 205,857 +0.01(+1.45%)
Jul 02, 2024 0.3400 0.4100 0.3399 0.3660 221,508 +0.03(+7.68%)
Jul 01, 2024 0.3500 0.3675 0.3150 0.3399 155,394 +0.00(+1.13%)
Jun 28, 2024 0.3750 0.3750 0.3248 0.3361 91,960 -0.04(-10.23%)
Jun 27, 2024 0.4620 0.4750 0.3518 0.3744 215,809 -0.10(-21.34%)
Jun 26, 2024 0.6700 0.6660 0.4471 0.4760 259,958 -0.12(-20.72%)
Jun 25, 2024 0.7187 0.7187 0.5800 0.6004 48,181 -0.07(-10.79%)
Jun 24, 2024 0.7350 0.7350 0.5700 0.6730 59,932 -0.06(-8.44%)
Jun 21, 2024 0.7800 0.7800 0.7326 0.7350 18,270 -0.02(-2.98%)
Jun 20, 2024 0.7300 0.7895 0.7300 0.7576 37,804 -0.01(-1.16%)
Jun 18, 2024 0.7406 0.7776 0.7300 0.7665 19,031 +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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.