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

1.070 +0.720 (+205.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 0.3750 0.3750 0.3314 0.3550 80,993 -0.02(-5.59%)
Sep 30, 2024 0.3765 0.3844 0.3575 0.3760 58,904 -0.00(-0.13%)
Sep 27, 2024 0.3800 0.3850 0.3700 0.3765 72,831 -0.01(-2.86%)
Sep 26, 2024 0.3600 0.3900 0.3600 0.3876 122,754 +0.02(+4.05%)
Sep 25, 2024 0.4200 0.4210 0.3725 0.3725 47,241 -0.05(-11.52%)
Sep 24, 2024 0.4400 0.4500 0.3900 0.4210 23,247 -0.01(-1.98%)
Sep 23, 2024 0.4400 0.4390 0.4000 0.4295 71,988 -0.00(-0.12%)
Sep 20, 2024 0.3805 0.4300 0.3805 0.4300 229,238 +0.02(+4.88%)
Sep 19, 2024 0.4400 0.4400 0.3941 0.4100 64,126 +0.00(+1.01%)
Sep 18, 2024 0.4560 0.4790 0.4059 0.4059 76,001 -0.05(-10.79%)
Sep 17, 2024 0.4600 0.4680 0.4300 0.4550 80,781 +0.00(+0.89%)
Sep 16, 2024 0.4700 0.4750 0.4500 0.4510 23,465 -0.01(-1.10%)
Sep 13, 2024 0.4400 0.4642 0.4200 0.4560 40,882 +0.04(+8.55%)
Sep 12, 2024 0.4200 0.4500 0.3902 0.4201 79,664 +0.02(+5.02%)
Sep 11, 2024 0.4196 0.4300 0.3840 0.4000 17,205 -0.02(-4.76%)
Sep 10, 2024 0.4024 0.4262 0.3899 0.4200 24,225 +0.02(+4.37%)
Sep 09, 2024 0.4300 0.4300 0.3804 0.4024 93,189 -0.04(-8.13%)
Sep 06, 2024 0.4700 0.4700 0.4203 0.4380 63,319 -0.01(-2.67%)
Sep 05, 2024 0.4600 0.5000 0.4350 0.4500 64,165 -0.01(-2.17%)
Sep 04, 2024 0.4800 0.5292 0.4600 0.4600 165,034 -0.04(-8.00%)
Sep 03, 2024 0.5128 0.5201 0.4854 0.5000 99,858 -0.04(-7.41%)
Aug 30, 2024 0.5300 0.5500 0.5110 0.5400 65,000 -0.01(-1.82%)
Aug 29, 2024 0.5139 0.5690 0.5001 0.5500 165,582 +0.03(+5.77%)
Aug 28, 2024 0.5400 0.5400 0.4960 0.5200 28,678 +0.00(+0.93%)
Aug 27, 2024 0.4940 0.5400 0.4940 0.5152 36,356 -0.01(-1.04%)
Aug 26, 2024 0.5061 0.5400 0.4923 0.5206 29,723 +0.00(+0.50%)
Aug 23, 2024 0.5400 0.5400 0.4911 0.5180 31,691 +0.03(+5.07%)
Aug 22, 2024 0.5000 0.5250 0.4710 0.4930 44,731 -0.01(-1.20%)
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%)
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.