Stock Quote

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

1.220 +0.060 (+5.17%)
Streaming Delayed Price Updated: 12:24 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 1.150 1.240 1.150 1.163 125,053 +0.02(+2.05%)
Feb 06, 2023 1.170 1.260 1.120 1.140 179,647 -0.04(-3.39%)
Feb 03, 2023 1.200 1.280 1.160 1.180 199,713 -0.03(-2.48%)
Feb 02, 2023 1.320 1.405 1.210 1.210 295,178 -0.14(-10.37%)
Feb 01, 2023 1.560 1.580 1.170 1.350 646,388 -0.21(-13.46%)
Jan 31, 2023 1.450 1.670 1.440 1.560 852,373 -0.05(-3.11%)
Jan 30, 2023 1.670 2.030 1.500 1.610 4,778,905 +0.16(+11.03%)
Jan 27, 2023 1.130 1.790 1.050 1.450 2,637,134 +0.35(+31.73%)
Jan 26, 2023 1.160 1.160 1.060 1.101 134,029 +0.00(+0.06%)
Jan 25, 2023 1.130 1.130 1.070 1.100 51,663 +0.05(+4.76%)
Jan 24, 2023 1.100 1.150 1.030 1.050 146,945 -0.08(-7.49%)
Jan 23, 2023 1.150 1.215 1.130 1.135 53,845 +0.00(+0.40%)
Jan 20, 2023 1.170 1.240 1.110 1.131 82,902 +0.01(+0.94%)
Jan 19, 2023 1.210 1.210 1.110 1.120 17,314 -0.08(-7.05%)
Jan 18, 2023 1.245 1.245 1.100 1.205 66,513 -0.00(-0.41%)
Jan 17, 2023 1.310 1.340 1.150 1.210 138,300 -0.14(-10.37%)
Jan 13, 2023 1.330 1.540 1.280 1.350 305,001 -0.08(-5.59%)
Jan 12, 2023 1.350 1.550 1.260 1.430 329,123 +0.18(+14.40%)
Jan 11, 2023 1.120 1.500 1.110 1.250 298,975 +0.15(+13.64%)
Jan 10, 2023 1.130 1.200 1.070 1.100 31,847 -0.03(-2.65%)
Jan 09, 2023 1.050 1.186 1.050 1.130 32,611 +0.02(+1.80%)
Jan 06, 2023 1.310 1.700 1.110 1.110 338,057 -0.00(-0.45%)
Jan 05, 2023 1.070 1.130 1.030 1.115 26,846 +0.04(+4.21%)
Jan 04, 2023 1.050 1.120 1.010 1.070 18,158 -0.01(-1.38%)
Jan 03, 2023 1.140 1.150 1.020 1.085 62,570 +0.02(+2.36%)
Dec 30, 2022 1.120 1.120 1.000 1.060 17,979 +0.01(+0.95%)
Dec 29, 2022 0.9000 1.080 0.9000 1.050 39,935 +0.00(+0.00%)
Dec 28, 2022 1.070 1.070 1.015 1.050 7,353 +0.02(+1.94%)
Dec 27, 2022 1.130 1.180 1.010 1.030 24,185 -0.12(-10.43%)
Dec 23, 2022 1.230 1.290 1.100 1.150 29,345 -0.13(-10.16%)
Dec 22, 2022 1.320 1.390 1.220 1.280 38,089 -0.10(-7.25%)
Dec 21, 2022 1.330 1.450 1.320 1.380 6,534 -0.02(-1.42%)
Dec 20, 2022 1.410 1.460 1.310 1.400 16,511 -0.04(-2.79%)
Dec 19, 2022 1.570 1.570 1.440 1.440 5,516 -0.01(-0.68%)
Dec 16, 2022 1.500 1.570 1.450 1.450 11,819 -0.06(-3.97%)
Dec 15, 2022 1.580 1.590 1.500 1.510 20,854 +0.01(+0.67%)
Dec 14, 2022 1.450 1.579 1.450 1.500 37,729 -0.11(-6.83%)
Dec 13, 2022 1.630 1.630 1.550 1.610 11,826 -0.03(-1.83%)
Dec 12, 2022 1.630 1.640 1.590 1.640 4,081 +0.00(+0.31%)
Dec 09, 2022 1.700 1.700 1.600 1.635 8,294 -0.02(-1.51%)
Dec 08, 2022 1.720 1.720 1.590 1.660 3,630 -0.02(-1.19%)
Dec 07, 2022 1.700 1.750 1.550 1.680 16,718 +0.03(+1.82%)
Dec 06, 2022 1.707 1.707 1.650 1.650 762 -0.05(-2.83%)
Dec 05, 2022 1.880 1.882 1.645 1.698 13,741 -0.01(-0.40%)
Dec 02, 2022 1.600 1.705 1.600 1.705 2,178 +0.04(+2.49%)
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.