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 )

0.4600 -0.0140 (-2.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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%)
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.