Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7704 +0.0604 (+8.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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 (%)
May 24, 2024 0.6600 0.8100 0.6600 0.7704 127,616 +0.06(+8.51%)
May 23, 2024 0.6251 0.7194 0.6170 0.7100 234,035 +0.08(+13.49%)
May 22, 2024 0.5470 0.6300 0.5470 0.6256 163,679 +0.08(+13.75%)
May 21, 2024 0.5900 0.5900 0.5000 0.5500 183,667 +0.00(+0.00%)
May 20, 2024 0.4673 0.5583 0.4490 0.5500 249,175 +0.11(+24.10%)
May 17, 2024 0.4550 0.5000 0.4423 0.4432 95,702 +0.01(+2.95%)
May 16, 2024 0.4700 0.5000 0.4140 0.4305 127,041 -0.04(-8.40%)
May 15, 2024 0.5000 0.5000 0.4700 0.4700 35,185 -0.01(-1.69%)
May 14, 2024 0.4710 0.5020 0.4700 0.4781 63,057 -0.01(-1.42%)
May 13, 2024 0.4900 0.5500 0.4555 0.4850 129,268 +0.02(+5.43%)
May 10, 2024 0.4700 0.4998 0.4500 0.4600 85,328 -0.01(-2.95%)
May 09, 2024 0.4770 0.5120 0.4700 0.4740 43,043 -0.01(-1.46%)
May 08, 2024 0.4900 0.5000 0.4519 0.4810 39,067 +0.00(+0.21%)
May 07, 2024 0.4512 0.5000 0.4475 0.4800 97,358 +0.03(+6.38%)
May 06, 2024 0.5100 0.5200 0.4483 0.4512 107,290 +0.00(+0.27%)
May 03, 2024 0.4600 0.5060 0.4500 0.4500 134,374 +0.02(+4.00%)
May 02, 2024 0.5580 0.5800 0.4092 0.4327 200,928 -0.13(-22.87%)
May 01, 2024 0.5610 0.5903 0.5404 0.5610 52,735 +0.01(+2.00%)
Apr 30, 2024 0.5800 0.5915 0.5400 0.5500 33,057 -0.03(-5.63%)
Apr 29, 2024 0.6000 0.6200 0.5651 0.5828 37,860 -0.01(-1.72%)
Apr 26, 2024 0.6100 0.6391 0.5700 0.5930 133,978 -0.01(-1.98%)
Apr 25, 2024 0.6100 0.6600 0.6000 0.6050 44,208 -0.02(-3.49%)
Apr 24, 2024 0.6240 0.6500 0.6200 0.6269 14,076 +0.01(+1.26%)
Apr 23, 2024 0.6500 0.6810 0.6107 0.6191 58,146 -0.03(-4.75%)
Apr 22, 2024 0.6800 0.7100 0.6310 0.6500 47,823 -0.03(-4.04%)
Apr 19, 2024 0.7392 0.7665 0.6676 0.6774 61,611 -0.02(-3.06%)
Apr 18, 2024 0.7000 0.7300 0.6975 0.6988 65,906 -0.00(-0.17%)
Apr 17, 2024 0.7300 0.7399 0.6995 0.7000 38,051 -0.05(-6.62%)
Apr 16, 2024 0.7200 0.7600 0.6878 0.7496 81,669 -0.01(-1.19%)
Apr 15, 2024 0.7900 0.8990 0.7150 0.7586 359,030 +0.03(+3.78%)
Apr 12, 2024 0.7800 0.7800 0.7225 0.7310 43,016 -0.07(-8.51%)
Apr 11, 2024 0.7500 0.8000 0.7353 0.7990 42,925 +0.05(+6.53%)
Apr 10, 2024 0.7800 0.7800 0.7111 0.7500 48,434 -0.00(-0.15%)
Apr 09, 2024 0.7800 0.7800 0.7208 0.7511 30,559 -0.00(-0.23%)
Apr 08, 2024 0.7628 0.7800 0.7401 0.7528 3,358 -0.03(-3.49%)
Apr 05, 2024 0.7800 0.7800 0.7600 0.7800 5,001 +0.00(+0.21%)
Apr 04, 2024 0.8200 0.8200 0.7600 0.7784 10,015 -0.00(-0.21%)
Apr 03, 2024 0.7500 0.8300 0.7300 0.7800 57,948 +0.03(+4.00%)
Apr 02, 2024 0.7700 0.7782 0.7300 0.7500 41,070 -0.02(-1.96%)
Apr 01, 2024 0.7900 0.8050 0.7650 0.7650 50,652 -0.04(-4.39%)
Mar 28, 2024 0.8200 0.8304 0.8000 0.8001 40,859 -0.03(-4.18%)
Mar 27, 2024 0.8120 0.8453 0.7800 0.8350 53,636 +0.01(+0.85%)
Mar 26, 2024 0.8340 0.8399 0.8000 0.8280 41,491 -0.02(-2.36%)
Mar 25, 2024 0.8400 0.8545 0.8100 0.8480 27,028 +0.02(+2.25%)
Mar 22, 2024 0.8300 0.8401 0.8100 0.8293 51,143 +0.02(+2.37%)
Mar 21, 2024 0.8583 0.8601 0.8011 0.8101 56,823 -0.01(-0.76%)
Mar 20, 2024 0.8600 0.8892 0.7825 0.8163 122,692 -0.06(-6.66%)
Mar 19, 2024 0.9199 0.9200 0.8745 0.8745 94,181 -0.02(-2.37%)
Mar 18, 2024 0.8400 0.9641 0.8300 0.8957 69,340 +0.09(+10.58%)
Mar 15, 2024 0.9200 0.9200 0.8100 0.8100 150,654 -0.07(-7.95%)
Mar 14, 2024 0.9300 0.9400 0.8800 0.8800 51,481 -0.00(-0.53%)
Mar 13, 2024 0.9700 0.9700 0.8847 0.8847 47,109 -0.02(-1.77%)
Mar 12, 2024 0.9697 0.9700 0.9000 0.9006 40,188 -0.04(-4.19%)
Mar 11, 2024 0.9300 1.000 0.9251 0.9400 44,219 +0.03(+2.79%)
Mar 08, 2024 0.9300 1.000 0.9081 0.9145 199,011 -0.01(-0.71%)
Mar 07, 2024 0.9800 0.9815 0.9159 0.9210 47,550 -0.07(-6.97%)
Mar 06, 2024 0.9900 0.9900 0.8900 0.9900 54,436 +0.06(+6.45%)
Mar 05, 2024 0.9800 0.9800 0.9200 0.9300 45,746 -0.07(-7.00%)
Mar 04, 2024 0.9500 1.000 0.9000 1.000 51,276 +0.05(+5.26%)
Mar 01, 2024 0.9900 1.000 0.9233 0.9500 28,950 -0.06(-5.94%)
Feb 29, 2024 1.000 1.050 0.9024 1.010 118,224 -0.02(-1.94%)
Feb 28, 2024 0.9300 1.050 0.8303 1.030 62,807 +0.13(+14.44%)
Feb 27, 2024 0.9000 1.000 0.8843 0.9000 39,796 +0.00(+0.00%)
Feb 26, 2024 0.9600 0.9800 0.8500 0.9000 83,521 -0.06(-6.25%)
Feb 23, 2024 0.9200 1.000 0.9200 0.9600 13,807 +0.02(+2.05%)
Feb 22, 2024 0.9900 1.050 0.9307 0.9407 32,745 -0.05(-4.98%)
Feb 21, 2024 1.020 1.247 0.9900 0.9900 24,740 -0.07(-6.60%)
Feb 20, 2024 1.160 1.170 1.010 1.060 29,069 -0.09(-7.83%)
Feb 16, 2024 1.190 1.230 1.150 1.150 24,019 -0.05(-4.17%)
Feb 15, 2024 1.300 1.300 1.200 1.200 7,711 -0.04(-3.23%)
Feb 14, 2024 1.200 1.240 1.112 1.240 5,953 -0.02(-1.59%)
Feb 13, 2024 1.180 1.260 1.170 1.260 7,106 +0.08(+6.78%)
Feb 12, 2024 1.230 1.290 1.180 1.180 25,321 -0.14(-10.61%)
Feb 09, 2024 1.280 1.320 1.240 1.320 12,809 +0.05(+3.94%)
Feb 08, 2024 1.270 1.285 1.250 1.270 5,408 +0.05(+4.10%)
Feb 07, 2024 1.230 1.320 1.130 1.220 14,405 +0.05(+4.27%)
Feb 06, 2024 1.200 1.330 1.100 1.170 58,568 -0.12(-9.30%)
Feb 05, 2024 1.410 1.410 1.270 1.290 24,515 -0.12(-8.51%)
Feb 02, 2024 1.440 1.440 1.341 1.410 6,019 +0.01(+0.71%)
Feb 01, 2024 1.400 1.400 1.330 1.400 13,652 +0.07(+5.26%)
Jan 31, 2024 1.370 1.427 1.320 1.330 8,229 -0.04(-2.92%)
Jan 30, 2024 1.280 1.430 1.280 1.370 40,708 -0.01(-0.72%)
Jan 29, 2024 1.360 1.420 1.330 1.380 15,844 +0.03(+2.30%)
Jan 26, 2024 1.310 1.430 1.310 1.349 20,737 +0.01(+0.67%)
Jan 25, 2024 1.340 1.432 1.340 1.340 21,115 -0.01(-1.02%)
Jan 24, 2024 1.370 1.400 1.300 1.354 16,870 -0.07(-4.66%)
Jan 23, 2024 1.350 1.420 1.350 1.420 9,583 +0.06(+4.41%)
Jan 22, 2024 1.360 1.400 1.350 1.360 9,612 +0.01(+0.59%)
Jan 19, 2024 1.390 1.420 1.300 1.352 26,319 -0.13(-8.65%)
Jan 18, 2024 1.600 1.600 1.320 1.480 88,231 +0.03(+2.07%)
Jan 17, 2024 1.350 1.450 1.314 1.450 14,295 -0.01(-0.68%)
Jan 16, 2024 1.430 1.500 1.390 1.460 36,727 +0.04(+2.58%)
Jan 12, 2024 1.310 1.490 1.310 1.423 16,257 +0.04(+2.74%)
Jan 11, 2024 1.430 1.430 1.300 1.385 7,813 -0.04(-3.13%)
Jan 10, 2024 1.460 1.480 1.430 1.430 12,155 -0.07(-4.67%)
Jan 09, 2024 1.460 1.510 1.450 1.500 27,419 +0.00(+0.00%)
Jan 08, 2024 1.480 1.500 1.400 1.500 37,763 +0.07(+4.90%)
Jan 05, 2024 1.390 1.480 1.310 1.430 63,486 +0.02(+1.42%)
Jan 04, 2024 1.230 1.430 1.190 1.410 180,739 +0.19(+15.57%)
Jan 03, 2024 1.080 1.230 1.060 1.220 109,541 +0.17(+15.97%)
Jan 02, 2024 1.020 1.108 1.020 1.052 10,639 +0.01(+0.64%)
Dec 29, 2023 1.080 1.080 0.9000 1.045 99,809 -0.06(-5.83%)
Dec 28, 2023 1.110 1.110 0.9000 1.110 116,101 +0.00(+0.00%)
Dec 27, 2023 1.170 1.170 1.050 1.110 76,231 +0.01(+0.91%)
Dec 26, 2023 1.090 1.156 1.090 1.100 42,933 -0.00(-0.45%)
Dec 22, 2023 1.090 1.120 1.050 1.105 24,789 -0.02(-1.34%)
Dec 21, 2023 1.160 1.160 1.090 1.120 19,699 -0.07(-5.88%)
Dec 20, 2023 1.200 1.240 1.143 1.190 16,636 -0.05(-4.03%)
Dec 19, 2023 1.230 1.285 1.180 1.240 33,187 +0.00(+0.00%)
Dec 18, 2023 1.280 1.280 1.160 1.240 21,846 -0.05(-3.88%)
Dec 15, 2023 1.320 1.385 1.270 1.290 36,569 -0.07(-5.15%)
Dec 14, 2023 1.370 1.370 1.313 1.360 48,372 -0.02(-1.45%)
Dec 13, 2023 1.390 1.450 1.300 1.380 85,509 +0.02(+1.47%)
Dec 12, 2023 1.390 1.450 1.300 1.360 298,281 -0.01(-0.80%)
Dec 11, 2023 1.400 1.520 1.300 1.371 264,223 +0.00(+0.07%)
Dec 08, 2023 1.390 1.420 1.350 1.370 127,227 +0.00(+0.00%)
Dec 07, 2023 1.390 1.410 1.310 1.370 153,764 -0.01(-0.72%)
Dec 06, 2023 1.370 1.410 1.344 1.380 115,139 +0.01(+0.73%)
Dec 05, 2023 1.370 1.415 1.250 1.370 183,450 +0.04(+3.01%)
Dec 04, 2023 1.190 1.330 1.190 1.330 222,131 +0.19(+16.67%)
Dec 01, 2023 1.370 1.390 1.135 1.140 163,418 -0.21(-15.56%)
Nov 30, 2023 1.260 1.350 1.260 1.350 120,502 +0.06(+4.65%)
Nov 29, 2023 1.350 1.390 1.260 1.290 167,358 -0.09(-6.52%)
Nov 28, 2023 1.300 1.390 1.250 1.380 152,993 +0.09(+6.98%)
Nov 27, 2023 1.320 1.330 1.260 1.290 54,111 -0.03(-2.27%)
Nov 24, 2023 1.240 1.330 1.190 1.320 32,735 +0.14(+11.68%)
Nov 22, 2023 1.280 1.330 1.150 1.182 90,643 -0.10(-7.66%)
Nov 21, 2023 1.160 1.280 1.150 1.280 100,267 +0.13(+11.30%)
Nov 20, 2023 0.9200 1.230 0.9200 1.150 115,239 +0.10(+9.52%)
Nov 17, 2023 0.9800 1.050 0.9101 1.050 33,902 +0.04(+3.96%)
Nov 16, 2023 0.9400 1.060 0.9001 1.010 50,357 +0.09(+9.76%)
Nov 15, 2023 0.8882 1.070 0.8882 0.9202 22,664 +0.02(+1.79%)
Nov 14, 2023 0.9999 1.000 0.9010 0.9040 20,031 -0.09(-8.69%)
Nov 13, 2023 0.9950 0.9950 0.9000 0.9900 11,548 -0.01(-0.50%)
Nov 10, 2023 0.9105 0.9950 0.8701 0.9950 10,785 +0.01(+0.93%)
Nov 09, 2023 0.9953 1.000 0.8400 0.9858 14,545 -0.00(-0.02%)
Nov 08, 2023 0.9600 1.000 0.8929 0.9860 11,891 +0.02(+1.61%)
Nov 07, 2023 0.9555 1.000 0.9100 0.9704 11,024 +0.06(+6.64%)
Nov 06, 2023 1.090 1.090 0.8775 0.9100 22,380 -0.09(-9.00%)
Nov 03, 2023 0.7700 1.080 0.7200 1.000 74,283 +0.26(+34.39%)
Nov 02, 2023 0.7750 0.7750 0.7200 0.7441 54,040 -0.01(-0.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.