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)

0.2990 -0.0296 (-9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 0.3145 0.3220 0.2951 0.2990 1,392,682 -0.03(-9.01%)
Apr 02, 2025 0.3521 0.3580 0.3066 0.3286 7,448,790 -0.04(-9.95%)
Apr 01, 2025 0.3600 0.3800 0.3536 0.3649 893,109 +0.02(+4.80%)
Mar 31, 2025 0.3729 0.3800 0.3354 0.3482 1,402,178 -0.03(-8.34%)
Mar 28, 2025 0.3800 0.4095 0.3615 0.3799 1,150,728 -0.03(-7.23%)
Mar 27, 2025 0.4700 0.4881 0.4095 0.4095 968,199 -0.06(-12.67%)
Mar 26, 2025 0.5300 0.5500 0.4515 0.4689 831,955 -0.04(-8.69%)
Mar 25, 2025 0.6000 0.6000 0.5108 0.5135 1,586,786 -0.07(-12.22%)
Mar 24, 2025 0.6000 0.6012 0.4822 0.5850 1,842,318 +0.00(+0.00%)
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%)
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.