Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.7800 +0.0500 (+6.85%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 1.260 1.350 1.260 1.350 120,502 +0.06(+4.65%)
Nov 29, 2023 1.350 1.390 1.260 1.290 167,358 -0.09(-6.52%)
Nov 28, 2023 1.300 1.390 1.250 1.380 152,993 +0.09(+6.98%)
Nov 27, 2023 1.320 1.330 1.260 1.290 54,111 -0.03(-2.27%)
Nov 24, 2023 1.240 1.330 1.190 1.320 32,735 +0.14(+11.68%)
Nov 22, 2023 1.280 1.330 1.150 1.182 90,643 -0.10(-7.66%)
Nov 21, 2023 1.160 1.280 1.150 1.280 100,267 +0.13(+11.30%)
Nov 20, 2023 0.9200 1.230 0.9200 1.150 115,239 +0.10(+9.52%)
Nov 17, 2023 0.9800 1.050 0.9101 1.050 33,902 +0.04(+3.96%)
Nov 16, 2023 0.9400 1.060 0.9001 1.010 50,357 +0.09(+9.76%)
Nov 15, 2023 0.8882 1.070 0.8882 0.9202 22,664 +0.02(+1.79%)
Nov 14, 2023 0.9999 1.000 0.9010 0.9040 20,031 -0.09(-8.69%)
Nov 13, 2023 0.9950 0.9950 0.9000 0.9900 11,548 -0.01(-0.50%)
Nov 10, 2023 0.9105 0.9950 0.8701 0.9950 10,785 +0.01(+0.93%)
Nov 09, 2023 0.9953 1.000 0.8400 0.9858 14,545 -0.00(-0.02%)
Nov 08, 2023 0.9600 1.000 0.8929 0.9860 11,891 +0.02(+1.61%)
Nov 07, 2023 0.9555 1.000 0.9100 0.9704 11,024 +0.06(+6.64%)
Nov 06, 2023 1.090 1.090 0.8775 0.9100 22,380 -0.09(-9.00%)
Nov 03, 2023 0.7700 1.080 0.7200 1.000 74,283 +0.26(+34.39%)
Nov 02, 2023 0.7750 0.7750 0.7200 0.7441 54,040 -0.01(-0.79%)
Nov 01, 2023 0.7578 0.8700 0.7500 0.7500 19,043 -0.03(-3.85%)
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%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.