Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3975 -0.1005 (-20.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.3999 0.4331 0.3735 0.3975 10,485,099 -0.10(-20.18%)
Feb 13, 2025 0.5706 0.6745 0.4240 0.4980 279,227,584 +0.25(+97.54%)
Feb 12, 2025 0.2548 0.2580 0.2422 0.2521 551,784 +0.01(+4.04%)
Feb 11, 2025 0.2400 0.2529 0.2418 0.2423 274,016 -0.01(-2.02%)
Feb 10, 2025 0.2400 0.2572 0.2365 0.2473 417,530 +0.01(+2.61%)
Feb 07, 2025 0.2412 0.2460 0.2395 0.2410 203,283 -0.01(-2.03%)
Feb 06, 2025 0.2530 0.2549 0.2360 0.2460 797,355 +0.01(+2.24%)
Feb 05, 2025 0.2565 0.2565 0.2340 0.2406 246,516 -0.01(-4.71%)
Feb 04, 2025 0.2410 0.2597 0.2400 0.2525 286,301 +0.01(+2.23%)
Feb 03, 2025 0.2320 0.2499 0.2172 0.2470 533,807 -0.00(-0.80%)
Jan 31, 2025 0.2420 0.2637 0.2336 0.2490 667,857 +0.01(+5.46%)
Jan 30, 2025 0.2390 0.2459 0.2000 0.2361 483,299 -0.01(-3.04%)
Jan 29, 2025 0.2410 0.2475 0.2406 0.2435 114,647 +0.00(+0.37%)
Jan 28, 2025 0.2400 0.2530 0.2400 0.2426 407,837 +0.00(+0.75%)
Jan 27, 2025 0.2536 0.2560 0.2401 0.2408 548,638 -0.01(-3.68%)
Jan 24, 2025 0.2400 0.2569 0.2400 0.2500 367,471 +0.00(+1.34%)
Jan 23, 2025 0.2589 0.2589 0.2353 0.2467 747,978 -0.01(-5.48%)
Jan 22, 2025 0.2602 0.2764 0.2595 0.2610 787,068 -0.01(-4.57%)
Jan 21, 2025 0.2601 0.2818 0.2540 0.2735 1,443,791 +0.01(+3.21%)
Jan 17, 2025 0.2722 0.2805 0.2601 0.2650 654,876 +0.00(+0.42%)
Jan 16, 2025 0.2700 0.2717 0.2570 0.2639 1,500,936 -0.02(-6.39%)
Jan 15, 2025 0.3010 0.3032 0.2646 0.2819 2,933,959 +0.00(+0.32%)
Jan 14, 2025 0.2800 0.2959 0.2800 0.2810 1,618,440 +0.00(+1.08%)
Jan 13, 2025 0.2945 0.2945 0.2515 0.2780 1,464,947 -0.01(-4.14%)
Jan 10, 2025 0.2992 0.3150 0.2800 0.2900 2,534,122 -0.02(-4.98%)
Jan 08, 2025 0.3700 0.3700 0.3000 0.3052 3,377,372 -0.07(-19.68%)
Jan 07, 2025 0.3300 0.4400 0.3040 0.3800 7,993,973 +0.04(+12.09%)
Jan 06, 2025 0.3055 0.3474 0.3055 0.3390 2,361,720 +0.02(+7.62%)
Jan 03, 2025 0.3400 0.3400 0.2958 0.3150 3,815,634 -0.00(-0.63%)
Jan 02, 2025 0.3180 0.3250 0.2872 0.3170 1,185,145 +0.02(+5.67%)
Dec 31, 2024 0.3000 0 -0.01(-3.26%)
Dec 30, 2024 0.2800 0.3489 0.2750 0.3101 2,052,830 +0.02(+7.79%)
Dec 27, 2024 0.2900 0.3000 0.2800 0.2877 435,408 -0.00(-0.79%)
Dec 26, 2024 0.2803 0.3031 0.2733 0.2900 327,032 +0.02(+6.03%)
Dec 24, 2024 0.2900 0.2972 0.2720 0.2735 268,464 -0.02(-7.91%)
Dec 23, 2024 0.2900 0.3090 0.2713 0.2970 356,203 +0.01(+4.47%)
Dec 20, 2024 0.2750 0.2990 0.2708 0.2843 310,402 +0.01(+3.08%)
Dec 19, 2024 0.2890 0.2939 0.2754 0.2758 431,046 -0.01(-3.23%)
Dec 18, 2024 0.3127 0.3127 0.2850 0.2850 494,739 -0.02(-6.56%)
Dec 17, 2024 0.3000 0.3199 0.2950 0.3050 266,494 -0.00(-0.97%)
Dec 16, 2024 0.3100 0.3203 0.3000 0.3080 289,833 -0.00(-0.10%)
Dec 13, 2024 0.3200 0.3341 0.2927 0.3083 617,296 -0.02(-5.52%)
Dec 12, 2024 0.3330 0.3425 0.3107 0.3263 741,500 -0.00(-1.15%)
Dec 11, 2024 0.3143 0.3392 0.3059 0.3301 448,335 +0.01(+3.97%)
Dec 10, 2024 0.3395 0.3395 0.3062 0.3175 360,605 -0.02(-4.51%)
Dec 09, 2024 0.3300 0.3370 0.3052 0.3325 453,210 +0.01(+4.40%)
Dec 06, 2024 0.3072 0.3330 0.3051 0.3185 566,489 +0.01(+1.95%)
Dec 05, 2024 0.3298 0.3300 0.3010 0.3124 1,504,588 -0.06(-15.20%)
Dec 04, 2024 0.3150 0.3751 0.3133 0.3684 10,756,182 +0.04(+13.18%)
Dec 03, 2024 0.3300 0.3429 0.3169 0.3255 104,636 +0.01(+3.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.