• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Phoenix New Media Ltd ADR (NY: FENG )

    3.190 +0.180 (+5.98%)
    Official Closing Price Updated: 7:00 PM EDT, Sep 30, 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 (%)
    Sep 30, 2024 3.210 3.300 2.990 3.190 46,848 +0.18(+5.98%)
    Sep 27, 2024 2.880 3.170 2.800 3.010 41,965 +0.13(+4.51%)
    Sep 26, 2024 2.950 3.180 2.800 2.880 39,085 -0.02(-0.69%)
    Sep 25, 2024 2.890 2.977 2.740 2.900 16,196 +0.07(+2.47%)
    Sep 24, 2024 2.830 2.830 2.775 2.830 20,372 +0.00(+0.00%)
    Sep 23, 2024 2.840 2.947 2.693 2.830 3,342 -0.03(-1.05%)
    Sep 20, 2024 2.950 3.070 2.860 2.860 1,699 -0.21(-6.84%)
    Sep 19, 2024 2.900 3.080 2.900 3.070 1,016 +0.15(+5.14%)
    Sep 18, 2024 2.800 3.070 2.800 2.920 16,690 -0.15(-4.89%)
    Sep 17, 2024 2.940 3.080 2.850 3.070 4,896 +0.05(+1.66%)
    Sep 16, 2024 3.140 3.140 3.020 3.020 1,027 +0.03(+1.00%)
    Sep 13, 2024 3.030 3.030 2.870 2.990 7,615 +0.05(+1.70%)
    Sep 12, 2024 2.780 2.968 2.780 2.940 11,437 +0.09(+3.16%)
    Sep 11, 2024 2.930 2.930 2.790 2.850 14,436 +0.06(+2.15%)
    Sep 10, 2024 2.630 2.980 2.560 2.790 24,083 +0.18(+6.90%)
    Sep 09, 2024 2.630 2.790 2.600 2.610 5,771 +0.09(+3.57%)
    Sep 06, 2024 2.750 2.750 2.500 2.520 9,399 -0.33(-11.58%)
    Sep 05, 2024 2.760 2.860 2.760 2.850 1,885 +0.17(+6.15%)
    Sep 04, 2024 2.530 2.760 2.530 2.685 5,872 +0.12(+4.88%)
    Sep 03, 2024 2.650 2.800 2.516 2.560 14,294 -0.09(-3.40%)
    Aug 30, 2024 2.700 2.970 2.650 2.650 19,165 -0.05(-1.85%)
    Aug 29, 2024 2.820 2.890 2.700 2.700 26,321 +0.00(+0.00%)
    Aug 28, 2024 3.110 3.150 2.700 2.700 15,067 -0.50(-15.62%)
    Aug 27, 2024 3.440 3.440 3.180 3.200 1,534 -0.17(-5.04%)
    Aug 26, 2024 3.350 3.398 3.350 3.370 1,021 +0.00(+0.00%)
    Aug 23, 2024 3.340 3.550 3.340 3.370 2,514 +0.01(+0.30%)
    Aug 22, 2024 3.410 3.500 3.330 3.360 6,912 +0.03(+0.90%)
    Aug 21, 2024 3.180 3.390 3.180 3.330 9,360 +0.06(+1.83%)
    Aug 20, 2024 3.050 3.370 3.050 3.270 5,658 +0.21(+6.86%)
    Aug 19, 2024 3.350 3.350 3.060 3.060 4,276 -0.21(-6.42%)
    Aug 16, 2024 3.350 3.350 3.210 3.270 1,040 +0.06(+1.87%)
    Aug 15, 2024 3.540 3.540 3.110 3.210 4,395 -0.19(-5.59%)
    Aug 14, 2024 3.580 3.580 3.288 3.400 7,990 +0.00(+0.00%)
    Aug 13, 2024 3.400 3.420 3.323 3.400 3,375 +0.06(+1.80%)
    Aug 12, 2024 3.330 3.340 3.240 3.340 8,535 +0.01(+0.30%)
    Aug 09, 2024 3.300 3.400 3.270 3.330 3,269 -0.05(-1.48%)
    Aug 08, 2024 3.260 3.600 3.262 3.380 1,912 +0.09(+2.74%)
    Aug 07, 2024 3.300 3.310 3.290 3.290 1,345 -0.10(-2.95%)
    Aug 06, 2024 3.280 3.430 3.280 3.390 3,728 +0.24(+7.45%)
    Aug 05, 2024 3.410 3.410 3.060 3.155 8,392 -0.38(-10.62%)
    Aug 02, 2024 3.450 3.690 3.450 3.530 4,029 -0.02(-0.56%)
    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.