PEV

Phoenix Motor Historical Data

Company Name Stock Ticker Symbol Market Type
Phoenix Motor Inc PEV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.24 -6.08% 3.71 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.88 3.60 3.96 3.73 3.95
more quote information »

PEV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.464.333.303.84303,2500.257.23%
1 Month3.044.332.543.20355,9210.6722.04%
3 Months6.508.502.545.932,951,101-2.79-42.92%
6 Months6.508.502.545.932,951,101-2.79-42.92%
1 Year6.508.502.545.932,951,101-2.79-42.92%
3 Years6.508.502.545.932,951,101-2.79-42.92%
5 Years6.508.502.545.932,951,101-2.79-42.92%

PEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 3.73 -0.22 -5.57% 3.88 3.96 3.60 119,597
Aug 11 2022 3.95 0.26 6.97% 3.68 4.33 3.42 816,334
Aug 10 2022 3.6927 -0.05 -1.26% 3.72 3.8099 3.60 69,305
Aug 09 2022 3.74 -0.07 -1.84% 3.71 3.85 3.56 146,072
Aug 08 2022 3.81 0.20 5.54% 3.78 3.89 3.62 199,922
Aug 05 2022 3.61 0.18 5.25% 3.46 3.73 3.30 284,618
Aug 04 2022 3.43 0.19 5.86% 3.19 3.5533 3.11 544,354
Aug 03 2022 3.24 0.40 13.99% 2.85 3.65 2.75 1,830,055
Aug 02 2022 2.8423 0.10 3.73% 2.70 2.90 2.68 255,481
Aug 01 2022 2.74 -0.04 -1.44% 2.71 2.93 2.70 375,701
Jul 29 2022 2.78 -0.10 -3.47% 2.86 2.90 2.70 287,285
Jul 28 2022 2.88 0.18 6.67% 2.70 3.19 2.64 695,247
Jul 27 2022 2.70 0.05 1.89% 2.64 2.72 2.54 110,211
Jul 26 2022 2.65 -0.10 -3.64% 2.77 2.77 2.62 81,429
Jul 25 2022 2.75 -0.03 -1.08% 2.78 2.8583 2.68 101,048
Jul 22 2022 2.78 -0.09 -3.14% 2.88 2.9662 2.72 177,048
Jul 21 2022 2.87 0.00 0.0% 2.89 3.1981 2.82 380,358
Jul 20 2022 2.87 -0.27 -8.6% 3.12 3.13 2.86 123,004
Jul 19 2022 3.14 0.25 8.65% 2.93 3.14 2.86 239,705
Jul 18 2022 2.89 0.12 4.33% 2.79 2.9471 2.77 124,588
Jul 15 2022 2.77 -0.26 -8.58% 3.04 3.0899 2.70 276,660
See More Historical Prices ยป
Your Recent History
NASDAQ
PEV
Phoenix Mo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 00:00:09