Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5850 -0.0154 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 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 (%)
Mar 21, 2025 0.6530 0.6537 0.5100 0.5850 2,952,995 -0.02(-2.56%)
Mar 20, 2025 0.6800 0.6999 0.5500 0.6004 6,788,631 -0.08(-11.13%)
Mar 19, 2025 0.8000 0.8477 0.6300 0.6756 3,553,501 -0.10(-12.70%)
Mar 18, 2025 0.7000 0.8300 0.7000 0.7739 4,008,025 +0.10(+15.11%)
Mar 17, 2025 0.6800 0.7358 0.6251 0.6723 3,105,410 +0.00(+0.36%)
Mar 14, 2025 0.6043 0.6900 0.5800 0.6699 4,301,860 +0.06(+9.66%)
Mar 13, 2025 0.5200 0.6950 0.5193 0.6109 13,654,007 +0.09(+17.48%)
Mar 12, 2025 0.4225 0.5469 0.4223 0.5200 9,623,938 +0.08(+18.32%)
Mar 11, 2025 0.3841 0.4653 0.3800 0.4395 5,208,128 +0.04(+9.93%)
Mar 10, 2025 0.3086 0.4236 0.3023 0.3998 11,311,422 +0.07(+22.08%)
Mar 07, 2025 0.4373 0.5100 0.3212 0.3275 47,908,560 -0.01(-3.70%)
Mar 06, 2025 0.3191 0.3700 0.3136 0.3401 16,595,158 +0.02(+4.74%)
Mar 05, 2025 0.3180 0.3299 0.3141 0.3247 204,183 +0.01(+1.79%)
Mar 04, 2025 0.2839 0.3320 0.2839 0.3190 830,988 +0.03(+9.25%)
Mar 03, 2025 0.2830 0.3093 0.2657 0.2920 966,356 +0.01(+3.07%)
Feb 28, 2025 0.2850 0.3033 0.2750 0.2833 517,690 -0.01(-3.34%)
Feb 27, 2025 0.3101 0.3180 0.2821 0.2931 841,707 -0.01(-2.62%)
Feb 26, 2025 0.3198 0.3451 0.2968 0.3010 1,096,884 -0.03(-7.67%)
Feb 25, 2025 0.3200 0.3398 0.3170 0.3260 581,154 -0.01(-2.40%)
Feb 24, 2025 0.3145 0.3700 0.3001 0.3340 1,812,741 +0.01(+2.23%)
Feb 21, 2025 0.3397 0.3472 0.3113 0.3267 1,192,685 -0.02(-6.74%)
Feb 20, 2025 0.3000 0.3750 0.3000 0.3503 3,031,374 +0.03(+10.50%)
Feb 19, 2025 0.3318 0.3415 0.2500 0.3170 3,184,715 -0.02(-6.74%)
Feb 18, 2025 0.3600 0.3652 0.3194 0.3399 4,416,041 -0.06(-14.49%)
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%)
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.