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 (%)
Feb 28, 2023 1.030 1.090 1.010 1.060 87,349 +0.00(+0.00%)
Feb 27, 2023 1.100 1.140 1.010 1.060 127,842 -0.08(-7.02%)
Feb 24, 2023 1.190 1.190 1.120 1.140 22,091 -0.06(-5.00%)
Feb 23, 2023 1.170 1.210 1.162 1.200 32,155 +0.05(+4.35%)
Feb 22, 2023 1.110 1.220 1.110 1.150 43,791 +0.02(+1.77%)
Feb 21, 2023 1.220 1.220 1.101 1.130 50,000 -0.04(-3.42%)
Feb 17, 2023 1.120 1.200 1.120 1.170 17,591 +0.03(+2.63%)
Feb 16, 2023 1.180 1.280 1.120 1.140 197,005 -0.11(-8.80%)
Feb 15, 2023 1.250 1.360 1.200 1.250 189,994 +0.03(+2.46%)
Feb 14, 2023 1.150 1.250 1.130 1.220 185,150 +0.11(+9.90%)
Feb 13, 2023 1.100 1.191 1.100 1.110 48,791 +0.01(+0.92%)
Feb 10, 2023 1.170 1.220 1.070 1.100 141,946 -0.11(-9.09%)
Feb 09, 2023 1.260 1.260 1.200 1.210 94,398 -0.01(-0.82%)
Feb 08, 2023 1.180 1.350 1.174 1.220 215,504 +0.06(+4.87%)
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.
 
 
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.