Phoenix Motor Inc. - Common Stock (NQ: PEV )
0.3799
+0.0086
(+2.32%)
Streaming Delayed Price
Updated: 12:42 PM EDT, Jul 5, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Wall Street ticks toward more records after jobs report bolsters rate-cut hopes
- Rail cars carrying hazardous material derail and catch fire in North Dakota
- Beryl slams into Mexico's coast as a Category 2 hurricane after killing 11 across the Caribbean
- Air travel is getting worse. That's what passengers are telling the US government
- Federal Reserve highlights its political independence as presidential campaign heats up
- What to stream this weekend: Eddie Murphy in Beverly Hills, Emma Roberts in space, 'Bluey' minisodes
- Judge says Nashville school shooter's writings can't be released as victims' families have copyright
- The Latest | Keir Starmer is officially the new UK prime minister
- Starmer vows 'government of service' for national renewal as he takes power after Labour landslide
- US employers added a solid 206,000 jobs in June in a sign of continued economic strength
Most Read
- Minnesota-based Cargill, Target partner on cotton-tracing tech • Business
- Target joins Aldi, Whole Foods as stores no longer taking checks • Business
- Starmer vows 'government of service' for national renewal as he takes power after Labour landslide • Business
- Ramstad: What Trump's re-election would mean for Minnesota's economy • Business
- Air travel is getting worse. That's what passengers are telling the US government • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.