Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Phoenix Motor Inc (PEV)
Phoenix Motor Inc (PEV) Historical

PEV Phoenix Motor Inc

0.5877

-0.0623 (-9.58%)

Apr 23 2024 - Closed

Delayed by 15 minutes

PEV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.6191	-0.0309	-4.75%	0.6486	0.681	0.6107	58,146
Apr 22 2024	0.65	-0.0274	-4.04%	0.6936	0.71	0.631	47,768
Apr 19 2024	0.6774	-0.0214	-3.06%	0.7392	0.7665	0.6676	54,655
Apr 18 2024	0.6988	-0.0012	-0.17%	0.70	0.729999	0.6975	64,554
Apr 17 2024	0.70	-0.0496	-6.62%	0.73	0.7399	0.6995	38,001
Apr 16 2024	0.7496	-0.009	-1.19%	0.72	0.76	0.6878	81,669
Apr 15 2024	0.7586	0.0276	3.78%	0.789	0.899	0.715	359,029
Apr 12 2024	0.731	-0.068	-8.51%	0.78	0.78	0.7225	42,204
Apr 11 2024	0.799	0.049	6.53%	0.75	0.80	0.73525	42,925
Apr 10 2024	0.75	-0.0011	-0.15%	0.78	0.7886	0.7111	48,434
Apr 09 2024	0.7511	-0.0017	-0.23%	0.78	0.78	0.7208	30,559
Apr 08 2024	0.7528	-0.0272	-3.49%	0.796	0.796	0.7401	3,358
Apr 05 2024	0.78	0.0016	0.21%	0.7851	0.7851	0.76	4,901
Apr 04 2024	0.7784	-0.0016	-0.21%	0.80	0.82	0.76	10,015
Apr 03 2024	0.78	0.03	4.00%	0.75	0.83	0.73	57,948
Apr 02 2024	0.75	-0.015	-1.96%	0.77	0.7782	0.73	41,070
Apr 01 2024	0.765	-0.0351	-4.39%	0.79	0.805	0.765	50,652
Mar 28 2024	0.8001	-0.0349	-4.18%	0.8095	0.8304	0.80	40,859
Mar 27 2024	0.835	0.007	0.85%	0.812	0.84534	0.78	53,636
Mar 26 2024	0.828	-0.02	-2.36%	0.834	0.848	0.80	41,491
Mar 25 2024	0.848	0.0187	2.25%	0.84	0.8545	0.81	26,428
Mar 22 2024	0.8293	0.0192	2.37%	0.8215	0.8401	0.81	50,443
Mar 21 2024	0.8101	-0.0062	-0.76%	0.8225	0.8767	0.8011	54,953
Mar 20 2024	0.8163	-0.0582	-6.66%	0.8583	0.88915	0.7825	121,976
Mar 19 2024	0.8745	-0.0212	-2.37%	0.92	0.92	0.8745	94,181
Mar 18 2024	0.8957	0.0857	10.58%	0.8389	0.9641	0.83	69,340
Mar 15 2024	0.81	-0.07	-7.95%	0.92	0.92	0.81	150,654
Mar 14 2024	0.88	-0.0047	-0.53%	0.93	0.959	0.88	51,196
Mar 13 2024	0.8847	-0.0159	-1.77%	0.95	0.97	0.8847	47,094
Mar 12 2024	0.9006	-0.0394	-4.19%	0.9697	0.97	0.90	40,188
Mar 11 2024	0.94	0.0255	2.79%	0.9447	1.00	0.9251	44,219
Mar 08 2024	0.9145	-0.0065	-0.71%	0.93	1.00	0.9081	199,011
Mar 07 2024	0.921	-0.069	-6.97%	0.98	0.9815	0.9159	47,550
Mar 06 2024	0.99	0.06	6.45%	0.99	0.99	0.89	54,436
Mar 05 2024	0.93	-0.07	-7.00%	0.98	0.98	0.92	45,746
Mar 04 2024	1.00	0.05	5.26%	0.9968	1.00	0.90	51,276
Mar 01 2024	0.95	-0.06	-5.94%	0.99	1.00	0.92325	28,950
Feb 29 2024	1.01	-0.02	-1.94%	1.00	1.05	0.9024	118,224
Feb 28 2024	1.03	0.13	14.44%	0.93	1.05	0.8303	62,807
Feb 27 2024	0.90	0.00	0.00%	0.90	1.00	0.884301	39,796
Feb 26 2024	0.90	-0.06	-6.25%	0.96	0.98	0.85	83,521
Feb 23 2024	0.96	0.0193	2.05%	0.92	1.00	0.92	11,396
Feb 22 2024	0.9407	-0.0493	-4.98%	0.99	1.05	0.9307	32,745
Feb 21 2024	0.99	-0.07	-6.60%	1.02	1.2472	0.99	24,740
Feb 20 2024	1.06	-0.09	-7.83%	1.16	1.17	1.01	29,069
Feb 16 2024	1.15	-0.05	-4.17%	1.20	1.23	1.15	24,019
Feb 15 2024	1.20	-0.04	-3.23%	1.30	1.30	1.20	7,711
Feb 14 2024	1.24	-0.02	-1.59%	1.28	1.28	1.112	5,953
Feb 13 2024	1.26	0.08	6.78%	1.18	1.2602	1.17	7,106
Feb 12 2024	1.18	-0.14	-10.61%	1.23	1.29	1.18	25,321
Feb 09 2024	1.32	0.05	3.94%	1.25	1.32	1.24	12,802
Feb 08 2024	1.27	0.05	4.10%	1.27	1.2853	1.25	5,408
Feb 07 2024	1.22	0.05	4.27%	1.29	1.32	1.1301	14,405
Feb 06 2024	1.17	-0.12	-9.30%	1.20	1.33	1.10	58,568
Feb 05 2024	1.29	-0.12	-8.51%	1.41	1.41	1.27	24,515
Feb 02 2024	1.41	0.01	0.71%	1.44	1.44	1.341	6,019
Feb 01 2024	1.40	0.07	5.26%	1.40	1.40	1.33	13,652
Jan 31 2024	1.33	-0.04	-2.92%	1.37	1.4266	1.32	8,229
Jan 30 2024	1.37	-0.01	-0.72%	1.28	1.43	1.28	40,708
Jan 29 2024	1.38	0.03	2.30%	1.31	1.42	1.31	15,844
Jan 26 2024	1.349	0.01	0.67%	1.31	1.4299	1.31	20,737
Jan 25 2024	1.34	-0.01	-1.02%	1.33	1.4322	1.33	21,115

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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