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 )

0.6256 +0.0756 (+13.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 28, 2023 0.7000 0.7631 0.7000 0.7231 60,150 +0.01(+1.26%)
Apr 27, 2023 0.7100 0.7700 0.6601 0.7141 16,395 -0.02(-2.84%)
Apr 26, 2023 0.6700 0.7350 0.6602 0.7350 28,011 +0.06(+9.67%)
Apr 25, 2023 0.8001 0.8100 0.7000 0.6702 67,967 -0.12(-15.16%)
Apr 24, 2023 0.6520 0.8400 0.6520 0.7900 164,654 +0.08(+11.27%)
Apr 21, 2023 0.7700 0.8300 0.6700 0.7100 479,290 -0.23(-24.47%)
Apr 20, 2023 0.7000 1.240 0.7000 0.9400 2,022,399 +0.24(+34.29%)
Apr 19, 2023 0.7600 0.7600 0.6700 0.7000 12,044 -0.06(-7.89%)
Apr 18, 2023 0.7400 0.7600 0.7336 0.7600 12,787 +0.02(+2.70%)
Apr 17, 2023 0.7400 0.7600 0.7400 0.7400 21,972 +0.00(+0.00%)
Apr 14, 2023 0.7600 0.7600 0.6700 0.7400 23,093 +0.06(+8.82%)
Apr 13, 2023 0.6720 0.7600 0.6702 0.6800 18,667 +0.04(+6.25%)
Apr 12, 2023 0.6400 0.6612 0.6400 0.6400 9,814 +0.00(+0.00%)
Apr 11, 2023 0.6360 0.6791 0.6138 0.6400 29,597 +0.00(+0.00%)
Apr 10, 2023 0.6510 0.6510 0.5900 0.6400 6,174 +0.02(+3.23%)
Apr 06, 2023 0.6260 0.6600 0.5750 0.6200 11,322 +0.02(+2.97%)
Apr 05, 2023 0.6200 0.6494 0.6020 0.6021 6,622 +0.00(+0.02%)
Apr 04, 2023 0.6351 0.6574 0.6020 0.6020 10,209 +0.00(+0.00%)
Apr 03, 2023 0.6300 0.6750 0.6000 0.6020 10,775 +0.00(+0.32%)
Mar 31, 2023 0.5922 0.6500 0.5900 0.6001 22,386 +0.01(+1.33%)
Mar 30, 2023 0.6900 0.6900 0.5710 0.5922 157,741 -0.09(-12.91%)
Mar 29, 2023 0.7600 0.7631 0.6800 0.6800 57,327 -0.04(-5.59%)
Mar 28, 2023 0.7575 0.7600 0.7100 0.7203 23,101 -0.02(-2.15%)
Mar 27, 2023 0.7600 0.7700 0.7000 0.7361 42,282 -0.03(-4.40%)
Mar 24, 2023 0.8150 0.8499 0.7700 0.7700 20,747 -0.01(-1.29%)
Mar 23, 2023 0.7601 0.8000 0.7601 0.7801 30,166 +0.02(+2.38%)
Mar 22, 2023 0.7800 0.8100 0.7601 0.7620 13,182 -0.02(-2.31%)
Mar 21, 2023 0.8099 0.8099 0.7500 0.7800 7,930 -0.00(-0.47%)
Mar 20, 2023 0.7600 0.7900 0.7500 0.7837 22,803 +0.02(+3.12%)
Mar 17, 2023 0.8400 0.8899 0.7600 0.7600 45,383 -0.09(-10.07%)
Mar 16, 2023 0.8300 0.8745 0.8150 0.8451 16,201 +0.03(+3.17%)
Mar 15, 2023 0.8300 0.8499 0.8000 0.8191 22,031 -0.01(-1.31%)
Mar 14, 2023 0.8400 0.9000 0.8000 0.8300 35,727 -0.03(-3.49%)
Mar 13, 2023 0.9500 0.9500 0.8250 0.8600 63,881 -0.05(-5.85%)
Mar 10, 2023 0.9200 1.000 0.9100 0.9134 30,091 -0.06(-5.83%)
Mar 09, 2023 0.9870 1.000 0.9502 0.9699 17,976 -0.02(-1.73%)
Mar 08, 2023 0.9800 0.9999 0.9390 0.9870 33,585 -0.01(-1.30%)
Mar 07, 2023 1.000 1.060 0.9999 1.000 44,525 +0.00(+0.06%)
Mar 06, 2023 1.000 1.019 0.9700 0.9994 38,561 -0.00(-0.06%)
Mar 03, 2023 1.010 1.060 0.9580 1.000 58,598 -0.04(-3.64%)
Mar 02, 2023 0.9400 1.040 0.9210 1.038 34,191 +0.08(+8.33%)
Mar 01, 2023 1.035 1.050 0.9238 0.9580 95,906 -0.10(-9.62%)
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%)
Dec 01, 2022 1.660 1.700 1.660 1.663 3,603 +0.03(+1.74%)
Nov 30, 2022 1.640 1.692 1.635 1.635 16,269 -0.05(-3.25%)
Nov 29, 2022 1.660 1.757 1.600 1.690 16,508 +0.00(+0.00%)
Nov 28, 2022 1.550 1.775 1.500 1.690 24,927 +0.16(+10.46%)
Nov 25, 2022 1.570 1.570 1.500 1.530 2,170 -0.04(-2.55%)
Nov 23, 2022 1.660 1.660 1.500 1.570 19,996 +0.01(+0.64%)
Nov 22, 2022 1.620 1.860 1.510 1.560 27,531 -0.06(-3.70%)
Nov 21, 2022 1.610 1.630 1.525 1.620 15,649 +0.06(+3.85%)
Nov 18, 2022 1.650 1.650 1.520 1.560 34,562 -0.06(-4.00%)
Nov 17, 2022 1.630 1.670 1.620 1.625 21,792 +0.01(+0.93%)
Nov 16, 2022 1.500 1.620 1.495 1.610 28,253 +0.03(+1.79%)
Nov 15, 2022 1.586 1.670 1.520 1.582 16,191 +0.01(+0.75%)
Nov 14, 2022 1.740 1.770 1.550 1.570 27,346 -0.05(-3.09%)
Nov 11, 2022 1.570 1.740 1.520 1.620 41,538 -0.01(-0.61%)
Nov 10, 2022 1.680 1.990 1.440 1.630 131,457 -0.22(-11.89%)
Nov 09, 2022 2.050 2.050 1.720 1.850 15,947 -0.02(-1.07%)
Nov 08, 2022 1.940 2.020 1.850 1.870 3,414 -0.02(-1.06%)
Nov 07, 2022 1.850 2.000 1.800 1.890 8,022 +0.00(+0.00%)
Nov 04, 2022 1.970 1.970 1.788 1.890 8,020 +0.04(+2.16%)
Nov 03, 2022 1.860 1.880 1.850 1.850 6,439 -0.04(-2.12%)
Nov 02, 2022 1.980 2.026 1.860 1.890 15,147 -0.18(-8.70%)
Nov 01, 2022 2.070 2.110 1.970 2.070 35,668 -0.01(-0.48%)
Oct 31, 2022 2.150 2.185 2.070 2.080 10,469 -0.07(-3.26%)
Oct 28, 2022 2.131 2.250 2.130 2.150 10,277 -0.04(-1.83%)
Oct 27, 2022 2.380 2.380 2.100 2.190 38,876 -0.19(-7.98%)
Oct 26, 2022 2.340 2.400 2.270 2.380 12,567 +0.07(+3.03%)
Oct 25, 2022 2.190 2.370 2.180 2.310 8,448 +0.09(+4.05%)
Oct 24, 2022 2.230 2.280 2.160 2.220 14,579 -0.02(-0.89%)
Oct 21, 2022 2.410 2.410 2.220 2.240 9,233 -0.08(-3.45%)
Oct 20, 2022 2.231 2.390 2.220 2.320 27,796 +0.07(+3.11%)
Oct 19, 2022 2.250 2.310 2.187 2.250 16,455 -0.01(-0.44%)
Oct 18, 2022 2.310 2.340 2.139 2.260 18,359 +0.09(+4.15%)
Oct 17, 2022 2.400 2.400 2.140 2.170 19,361 -0.09(-3.98%)
Oct 14, 2022 2.440 2.450 2.180 2.260 38,369 -0.01(-0.44%)
Oct 13, 2022 2.155 2.335 2.120 2.270 14,505 +0.01(+0.45%)
Oct 12, 2022 2.210 2.290 2.020 2.260 11,232 -0.03(-1.31%)
Oct 11, 2022 2.380 2.480 2.230 2.290 83,365 -0.08(-3.38%)
Oct 10, 2022 2.030 2.390 2.014 2.370 71,897 +0.35(+17.33%)
Oct 07, 2022 2.120 2.217 1.925 2.020 78,611 -0.12(-5.61%)
Oct 06, 2022 1.770 2.180 1.770 2.140 147,722 +0.28(+15.05%)
Oct 05, 2022 1.630 1.942 1.560 1.860 114,730 +0.25(+15.53%)
Oct 04, 2022 1.560 1.671 1.520 1.610 60,028 +0.07(+4.55%)
Oct 03, 2022 1.570 1.570 1.520 1.540 26,805 -0.03(-1.91%)
Sep 30, 2022 1.520 1.620 1.520 1.570 24,328 +0.04(+2.61%)
Sep 29, 2022 1.590 1.655 1.520 1.530 21,704 -0.11(-6.71%)
Sep 28, 2022 1.730 1.809 1.610 1.640 44,334 -0.05(-2.96%)
Sep 27, 2022 1.630 1.970 1.580 1.690 154,328 +0.10(+6.29%)
Sep 26, 2022 1.580 1.655 1.570 1.590 20,523 -0.04(-2.45%)
Sep 23, 2022 1.610 1.700 1.570 1.630 27,420 -0.04(-2.40%)
Sep 22, 2022 1.830 1.840 1.601 1.670 55,614 -0.14(-7.73%)
Sep 21, 2022 1.920 1.940 1.810 1.810 54,512 -0.17(-8.59%)
Sep 20, 2022 1.950 2.030 1.880 1.980 182,321 +0.04(+2.06%)
Sep 19, 2022 2.000 2.020 1.880 1.940 99,773 +0.04(+2.11%)
Sep 16, 2022 2.120 2.230 1.880 1.900 76,159 -0.28(-12.84%)
Sep 15, 2022 2.100 2.292 2.090 2.180 55,249 +0.10(+4.81%)
Sep 14, 2022 2.110 2.110 1.980 2.080 55,607 +0.02(+0.97%)
Sep 13, 2022 2.220 2.220 2.060 2.060 48,159 -0.16(-7.21%)
Sep 12, 2022 2.220 2.240 2.169 2.220 36,675 +0.05(+2.30%)
Sep 09, 2022 2.170 2.220 2.140 2.170 52,636 +0.03(+1.40%)
Sep 08, 2022 2.390 2.390 2.060 2.140 189,903 -0.23(-9.70%)
Sep 07, 2022 2.360 2.410 2.350 2.370 14,261 +0.01(+0.42%)
Sep 06, 2022 2.400 2.449 2.350 2.360 40,054 -0.09(-3.67%)
Sep 02, 2022 2.520 2.550 2.420 2.450 74,493 -0.15(-5.77%)
Sep 01, 2022 2.520 2.630 2.450 2.600 72,140 -0.05(-1.89%)
Aug 31, 2022 2.600 2.800 2.420 2.650 184,051 +0.10(+3.92%)
Aug 30, 2022 2.710 2.920 2.500 2.550 707,149 -0.13(-4.85%)
Aug 29, 2022 2.690 2.790 2.630 2.680 39,897 +0.08(+3.08%)
Aug 26, 2022 3.180 3.320 2.330 2.600 372,912 -0.63(-19.50%)
Aug 25, 2022 3.300 3.400 3.110 3.230 67,491 +0.00(+0.00%)
Aug 24, 2022 3.120 3.300 3.050 3.230 76,562 +0.11(+3.53%)
Aug 23, 2022 3.100 3.120 3.020 3.120 56,811 -0.01(-0.32%)
Aug 22, 2022 3.230 3.470 3.080 3.130 182,443 -0.24(-7.12%)
Aug 19, 2022 3.470 3.470 3.270 3.370 25,063 -0.06(-1.75%)
Aug 18, 2022 3.530 3.530 3.250 3.430 46,525 -0.10(-2.83%)
Aug 17, 2022 3.630 3.660 3.450 3.530 28,674 -0.09(-2.49%)
Aug 16, 2022 3.750 3.760 3.501 3.620 50,126 +0.02(+0.56%)
Aug 15, 2022 3.770 3.790 3.518 3.600 106,412 -0.13(-3.49%)
Aug 12, 2022 3.880 3.960 3.600 3.730 119,621 -0.22(-5.57%)
Aug 11, 2022 3.680 4.330 3.420 3.950 816,334 +0.26(+6.97%)
Aug 10, 2022 3.720 3.810 3.600 3.693 69,305 -0.05(-1.26%)
Aug 09, 2022 3.710 3.850 3.560 3.740 146,090 -0.07(-1.84%)
Aug 08, 2022 3.780 3.890 3.620 3.810 200,237 +0.20(+5.54%)
Aug 05, 2022 3.460 3.730 3.300 3.610 284,622 +0.18(+5.25%)
Aug 04, 2022 3.190 3.553 3.110 3.430 544,444 +0.19(+5.86%)
Aug 03, 2022 2.850 3.650 2.750 3.240 1,831,163 +0.40(+13.99%)
Aug 02, 2022 2.700 2.900 2.680 2.842 256,586 +0.10(+3.73%)
Aug 01, 2022 2.710 2.930 2.700 2.740 375,701 -0.04(-1.44%)
Jul 29, 2022 2.860 2.900 2.700 2.780 287,335 -0.10(-3.47%)
Jul 28, 2022 2.700 3.190 2.640 2.880 695,587 +0.18(+6.67%)
Jul 27, 2022 2.640 2.720 2.540 2.700 111,211 +0.05(+1.89%)
Jul 26, 2022 2.720 2.750 2.620 2.650 81,429 -0.10(-3.64%)
Jul 25, 2022 2.780 2.858 2.680 2.750 101,051 -0.03(-1.08%)
Jul 22, 2022 2.880 2.966 2.720 2.780 177,087 -0.09(-3.14%)
Jul 21, 2022 2.890 3.198 2.820 2.870 380,358 +0.00(+0.00%)
Jul 20, 2022 3.120 3.130 2.860 2.870 123,404 -0.27(-8.60%)
Jul 19, 2022 2.930 3.140 2.860 3.140 239,706 +0.25(+8.65%)
Jul 18, 2022 2.790 2.947 2.770 2.890 124,588 +0.12(+4.33%)
Jul 15, 2022 3.040 3.090 2.700 2.770 277,247 -0.26(-8.58%)
Jul 14, 2022 3.040 3.160 3.010 3.030 164,126 +0.00(+0.00%)
Jul 13, 2022 3.090 3.150 3.000 3.030 156,809 -0.07(-2.26%)
Jul 12, 2022 3.110 3.279 3.080 3.100 142,698 -0.02(-0.64%)
Jul 11, 2022 3.600 3.600 3.105 3.120 276,520 -0.40(-11.36%)
Jul 08, 2022 3.330 3.670 3.280 3.520 400,435 +0.23(+6.99%)
Jul 07, 2022 3.660 3.770 3.260 3.290 344,775 -0.41(-11.08%)
Jul 06, 2022 3.650 3.970 3.650 3.700 327,353 +0.09(+2.49%)
Jul 05, 2022 4.550 4.670 3.479 3.610 865,768 -1.04(-22.37%)
Jul 01, 2022 4.780 5.060 4.550 4.650 291,032 -0.09(-1.90%)
Jun 30, 2022 4.510 5.220 4.400 4.740 868,003 +0.08(+1.72%)
Jun 29, 2022 5.090 5.090 4.550 4.660 241,855 -0.34(-6.80%)
Jun 28, 2022 6.220 6.300 4.910 5.000 738,675 -1.69(-25.26%)
Jun 27, 2022 6.070 7.040 5.842 6.690 2,091,167 +0.55(+8.96%)
Jun 24, 2022 5.720 6.439 5.510 6.140 3,601,549 -0.50(-7.53%)
Jun 23, 2022 7.550 8.500 6.290 6.640 55,150,656 +0.81(+13.89%)
Jun 22, 2022 3.510 8.400 3.450 5.830 56,977,384 +2.41(+70.47%)
Jun 21, 2022 3.340 3.440 3.276 3.420 94,843 +0.07(+2.09%)
Jun 17, 2022 3.150 3.350 3.110 3.350 62,738 +0.19(+6.01%)
Jun 16, 2022 3.070 3.170 3.050 3.160 79,476 +0.09(+2.93%)
Jun 15, 2022 3.290 3.290 3.030 3.070 200,878 +0.04(+1.32%)
Jun 14, 2022 3.110 3.210 3.000 3.030 90,861 -0.08(-2.57%)
Jun 13, 2022 3.110 0 -0.11(-3.42%)
Jun 10, 2022 3.120 3.420 3.100 3.220 298,891 -0.14(-4.17%)
Jun 09, 2022 3.900 3.950 3.350 3.360 661,875 -0.70(-17.24%)
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.