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 UNCHANGED
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 (%)
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%)
Aug 01, 2023 0.7046 0.7046 0.6700 0.6700 6,464 -0.00(-0.15%)
Jul 31, 2023 0.6900 0.7200 0.6609 0.6710 19,433 -0.02(-2.61%)
Jul 28, 2023 0.6605 0.7000 0.6605 0.6890 41,962 +0.01(+1.32%)
Jul 27, 2023 0.6660 0.6850 0.6102 0.6800 32,740 -0.02(-2.86%)
Jul 26, 2023 0.6799 0.7200 0.6799 0.7000 40,239 +0.02(+2.94%)
Jul 25, 2023 0.6700 0.6998 0.6663 0.6800 26,486 +0.00(+0.01%)
Jul 24, 2023 0.7000 0.7000 0.6700 0.6799 22,530 -0.00(-0.31%)
Jul 21, 2023 0.6900 0.7001 0.6801 0.6820 16,941 -0.02(-3.37%)
Jul 20, 2023 0.7400 0.7400 0.7050 0.7058 12,844 -0.00(-0.59%)
Jul 19, 2023 0.7290 0.7399 0.6900 0.7100 22,296 -0.04(-5.21%)
Jul 18, 2023 0.7100 0.7500 0.7035 0.7490 8,069 +0.03(+4.61%)
Jul 17, 2023 0.7300 0.7600 0.7100 0.7160 7,527 -0.01(-0.72%)
Jul 14, 2023 0.7948 0.7948 0.7111 0.7212 7,674 -0.03(-3.84%)
Jul 13, 2023 0.7378 0.7500 0.7166 0.7500 18,300 -0.01(-1.32%)
Jul 12, 2023 0.7280 0.7639 0.6800 0.7600 17,708 +0.03(+3.40%)
Jul 11, 2023 0.7260 0.7700 0.7250 0.7350 10,287 -0.01(-1.88%)
Jul 10, 2023 0.7699 0.7699 0.7140 0.7491 15,349 -0.02(-2.71%)
Jul 07, 2023 0.7000 0.7900 0.7000 0.7700 35,829 +0.07(+10.00%)
Jul 06, 2023 0.6850 0.7195 0.6850 0.7000 6,430 -0.01(-1.41%)
Jul 05, 2023 0.7663 0.7663 0.7098 0.7100 13,690 +0.01(+1.27%)
Jul 03, 2023 0.7379 0.7380 0.7000 0.7011 7,722 -0.04(-4.99%)
Jun 30, 2023 0.7001 0.7399 0.6800 0.7379 10,078 +0.04(+5.40%)
Jun 29, 2023 0.6801 0.7400 0.6801 0.7001 6,814 +0.02(+2.96%)
Jun 28, 2023 0.7049 0.7424 0.6500 0.6800 28,261 -0.05(-6.43%)
Jun 27, 2023 0.7800 0.8090 0.7002 0.7267 82,642 -0.08(-10.28%)
Jun 26, 2023 0.8100 0.8400 0.7573 0.8100 34,268 +0.03(+3.85%)
Jun 23, 2023 0.7611 0.8403 0.7501 0.7800 108,962 -0.01(-1.27%)
Jun 22, 2023 0.8100 0.8100 0.7700 0.7900 13,628 -0.01(-1.19%)
Jun 21, 2023 0.8100 0.8200 0.7500 0.7995 29,046 +0.07(+9.34%)
Jun 20, 2023 0.7500 0.7840 0.7312 0.7312 41,727 -0.01(-1.19%)
Jun 16, 2023 0.7840 0.8100 0.7101 0.7400 18,563 -0.01(-0.92%)
Jun 15, 2023 0.8099 0.8342 0.7331 0.7469 77,694 -0.02(-2.54%)
Jun 14, 2023 0.8800 0.8800 0.7664 0.7664 24,935 -0.06(-7.65%)
Jun 13, 2023 0.7400 0.9000 0.7201 0.8299 85,363 +0.10(+14.15%)
Jun 12, 2023 0.8200 0.8530 0.7051 0.7270 11,170 -0.02(-2.42%)
Jun 09, 2023 0.7775 0.7987 0.7401 0.7450 6,547 -0.03(-4.47%)
Jun 08, 2023 0.7201 0.8237 0.6995 0.7799 72,082 -0.02(-2.51%)
Jun 07, 2023 0.7600 0.8300 0.7200 0.8000 37,943 +0.07(+9.39%)
Jun 06, 2023 0.9300 0.9400 0.6909 0.7313 199,363 -0.18(-19.64%)
Jun 05, 2023 0.8100 0.9600 0.7800 0.9100 88,414 +0.10(+12.35%)
Jun 02, 2023 0.9200 0.9200 0.7281 0.8100 36,973 -0.08(-8.99%)
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.