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 (%)
Oct 31, 2023 0.8000 0.8700 0.7200 0.7800 11,579 +0.03(+4.00%)
Oct 30, 2023 0.8200 0.8608 0.6850 0.7500 25,920 +0.01(+1.34%)
Oct 27, 2023 0.8100 0.8783 0.7200 0.7401 25,570 -0.06(-7.50%)
Oct 26, 2023 0.8381 0.9136 0.8000 0.8001 23,513 -0.06(-7.40%)
Oct 25, 2023 1.150 1.200 0.8400 0.8640 68,941 -0.30(-25.52%)
Oct 24, 2023 1.320 1.324 1.120 1.160 104,194 -0.11(-8.66%)
Oct 23, 2023 1.300 1.350 1.250 1.270 41,385 -0.06(-4.51%)
Oct 20, 2023 1.410 1.540 1.300 1.330 91,224 -0.14(-9.52%)
Oct 19, 2023 1.680 1.785 1.416 1.470 98,110 -0.11(-6.96%)
Oct 18, 2023 1.380 1.690 1.381 1.580 282,997 +0.15(+10.49%)
Oct 17, 2023 1.440 1.535 1.260 1.430 204,452 -0.03(-2.05%)
Oct 16, 2023 1.400 1.560 1.400 1.460 101,595 +0.00(+0.00%)
Oct 13, 2023 1.420 1.460 1.330 1.460 80,517 +0.06(+4.29%)
Oct 12, 2023 1.490 1.490 1.320 1.400 81,767 -0.09(-6.04%)
Oct 11, 2023 1.520 1.520 1.380 1.490 153,051 +0.04(+2.76%)
Oct 10, 2023 1.290 1.560 1.250 1.450 632,291 -0.13(-8.23%)
Oct 09, 2023 1.500 1.940 1.210 1.580 5,677,488 +0.56(+54.92%)
Oct 06, 2023 1.130 1.210 0.9001 1.020 299,410 -0.14(-12.08%)
Oct 05, 2023 1.050 1.210 1.000 1.160 94,682 +0.08(+7.41%)
Oct 04, 2023 1.020 1.090 0.9595 1.080 73,886 +0.00(+0.00%)
Oct 03, 2023 0.9100 1.080 0.8500 1.080 121,082 -0.01(-0.92%)
Oct 02, 2023 1.100 1.100 0.8210 1.090 132,924 +0.00(+0.00%)
Sep 29, 2023 0.9300 1.090 0.8000 1.090 265,757 +0.16(+17.20%)
Sep 28, 2023 0.6900 0.9758 0.6890 0.9300 511,532 +0.24(+34.39%)
Sep 27, 2023 0.5500 0.8900 0.5500 0.6920 1,843,583 +0.12(+20.35%)
Sep 26, 2023 0.5601 0.6000 0.5601 0.5750 13,733 -0.00(-0.17%)
Sep 25, 2023 0.6269 0.5863 0.5756 0.5760 16,738 -0.02(-4.00%)
Sep 22, 2023 0.6000 0.6099 0.6000 0.6000 6,596 +0.00(+0.00%)
Sep 21, 2023 0.5940 0.6196 0.5900 0.6000 15,512 +0.01(+1.01%)
Sep 20, 2023 0.5749 0.6279 0.5600 0.5940 8,302 -0.02(-3.26%)
Sep 19, 2023 0.5800 0.6200 0.5700 0.6140 7,840 -0.02(-2.42%)
Sep 18, 2023 0.6340 0.6340 0.5750 0.6292 5,219 -0.01(-1.69%)
Sep 15, 2023 0.5600 0.6400 0.5499 0.6400 57,210 +0.06(+9.40%)
Sep 14, 2023 0.5570 0.5900 0.5570 0.5850 3,586 +0.03(+5.03%)
Sep 13, 2023 0.5848 0.5848 0.5570 0.5570 7,479 +0.00(+0.00%)
Sep 12, 2023 0.5569 0.5800 0.5569 0.5570 3,385 +0.00(+0.02%)
Sep 11, 2023 0.5900 0.5900 0.5569 0.5569 8,592 -0.03(-5.63%)
Sep 08, 2023 0.5810 0.5950 0.5800 0.5901 4,532 +0.01(+1.74%)
Sep 07, 2023 0.5700 0.5929 0.5569 0.5800 9,837 +0.02(+3.04%)
Sep 06, 2023 0.5985 0.6100 0.5629 0.5629 2,947 -0.01(-1.25%)
Sep 05, 2023 0.5800 0.6150 0.5611 0.5700 4,639 +0.01(+1.24%)
Sep 01, 2023 0.5900 0.5990 0.5610 0.5630 11,407 -0.03(-4.75%)
Aug 31, 2023 0.5911 0.5911 0.5770 0.5911 3,258 -0.01(-1.00%)
Aug 30, 2023 0.5800 0.6000 0.5607 0.5971 3,494 -0.02(-3.69%)
Aug 29, 2023 0.5505 0.6200 0.5505 0.6200 6,614 +0.03(+5.07%)
Aug 28, 2023 0.6202 0.6202 0.5887 0.5901 2,808 +0.00(+0.02%)
Aug 25, 2023 0.5600 0.6027 0.5513 0.5900 10,204 +0.02(+3.51%)
Aug 24, 2023 0.6000 0.6011 0.5700 0.5700 6,593 -0.02(-3.39%)
Aug 23, 2023 0.5700 0.5900 0.5700 0.5900 3,820 +0.01(+1.55%)
Aug 22, 2023 0.6000 0.6000 0.5700 0.5810 3,568 -0.02(-3.15%)
Aug 21, 2023 0.5900 0.6000 0.5900 0.5999 1,915 -0.00(-0.02%)
Aug 18, 2023 0.6000 0.6400 0.5800 0.6000 29,061 -0.00(-0.12%)
Aug 17, 2023 0.6000 0.6007 0.6000 0.6007 724 +0.00(+0.12%)
Aug 16, 2023 0.6000 0.6000 0.5801 0.6000 8,912 -0.03(-4.75%)
Aug 15, 2023 0.6405 0.6407 0.6100 0.6299 5,473 +0.02(+3.26%)
Aug 14, 2023 0.6100 0.6100 0.5990 0.6100 20,137 -0.03(-4.04%)
Aug 11, 2023 0.6400 0.6600 0.6000 0.6357 7,185 -0.00(-0.67%)
Aug 10, 2023 0.6415 0.6550 0.5960 0.6400 16,183 +0.03(+4.75%)
Aug 09, 2023 0.6450 0.6450 0.6000 0.6110 11,862 -0.04(-6.00%)
Aug 08, 2023 0.6491 0.6500 0.6491 0.6500 2,707 +0.00(+0.15%)
Aug 07, 2023 0.6680 0.6680 0.6410 0.6490 2,368 -0.03(-4.39%)
Aug 04, 2023 0.6785 0.7030 0.5760 0.6788 55,060 -0.00(-0.37%)
Aug 03, 2023 0.6969 0.7000 0.6813 0.6813 7,870 -0.01(-1.66%)
Aug 02, 2023 0.6843 0.7300 0.6700 0.6928 25,472 +0.02(+3.40%)
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.