Phoenix Motor Inc (PEV)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.477 | 138.220805564 | 0.3451 | 1.39 | 0.338999 | 57750628 | 1.00209594 | CS |
| 4 | 0.4321 | 110.794871795 | 0.39 | 1.39 | 0.3314 | 14494018 | 0.9997798 | CS |
| 12 | 0.3921 | 91.1860465116 | 0.43 | 1.39 | 0.3314 | 4992161 | 0.9911858 | CS |
| 26 | 0.0421 | 5.39743589744 | 0.78 | 1.39 | 0.315 | 2401858 | 0.97878835 | CS |
| 52 | -0.4679 | -36.2713178295 | 1.29 | 1.785 | 0.315 | 1238620 | 0.98505615 | CS |
| 156 | -5.6779 | -87.3523076923 | 6.5 | 8.5 | 0.315 | 810878 | 2.39022534 | CS |
| 260 | -5.6779 | -87.3523076923 | 6.5 | 8.5 | 0.315 | 810878 | 2.39022534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 0.7241 | 0.0231 | 3.30 | 0.701 | 0.75 | 0.61 | 2054847 |
| 1728426900 | 0.701 | -0.349 | -33.24 | 1.08 | 1.125 | 0.7 | 6620208 |
| 1728340500 | 1.05 | -0.02 | -1.87 | 0.9835 | 1.3899999 | 0.96 | 30230573 |
| 1728081300 | 1.07 | 0.72 | 207.91 | 0.8458 | 1.16 | 0.6925 | 227910803 |
| 1727994900 | 0.3474999 | 0.0023999 | 0.70 | 0.3451 | 0.39 | 0.338999 | 21936708 |
| 1727908500 | 0.3451 | -0.0099 | -2.79 | 0.355 | 0.3665 | 0.335 | 57983 |
| 1727822100 | 0.355 | -0.021 | -5.59 | 0.375 | 0.375 | 0.3313999 | 80993 |
| 1727735700 | 0.376 | -0.0005 | -0.13 | 0.3765 | 0.3844 | 0.3575 | 58904 |
| 1727476500 | 0.3765 | -0.0111 | -2.86 | 0.3834 | 0.385 | 0.37 | 72828 |
| 1727390100 | 0.3876 | 0.0151 | 4.05 | 0.362 | 0.39 | 0.36 | 122754 |
| 1727303700 | 0.3725 | -0.0485 | -11.52 | 0.4178 | 0.421 | 0.372499 | 47241 |
| 1727217300 | 0.421 | -0.0085 | -1.98 | 0.44 | 0.45 | 0.39 | 22847 |
| 1727130900 | 0.4295 | -0.0005 | -0.12 | 0.439 | 0.439 | 0.4 | 71588 |
| 1726871700 | 0.43 | 0.0200001 | 4.88 | 0.401 | 0.43 | 0.3805 | 229238 |
| 1726785300 | 0.4099999 | 0.0040999 | 1.01 | 0.44 | 0.44 | 0.3941 | 62092 |
| 1726698900 | 0.4059 | -0.0491 | -10.79 | 0.456 | 0.479 | 0.4059 | 76001 |
| 1726612500 | 0.455 | 0.004 | 0.89 | 0.46 | 0.468 | 0.43 | 80781 |
| 1726526100 | 0.451 | -0.005 | -1.10 | 0.47 | 0.475 | 0.45 | 23465 |
| 1726266900 | 0.456 | 0.0359 | 8.55 | 0.44 | 0.4642 | 0.42 | 40841 |
| 1726180500 | 0.4201 | 0.0201 | 5.02 | 0.39 | 0.45 | 0.388 | 79664 |
| 1726094100 | 0.4 | -0.02 | -4.76 | 0.4221 | 0.43 | 0.384 | 17205 |
| 1726007700 | 0.42 | 0.0176 | 4.37 | 0.4024 | 0.4262 | 0.3899 | 24225 |
| 1725921300 | 0.4024 | -0.0356 | -8.13 | 0.43 | 0.43 | 0.3804 | 93025 |
| 1725662100 | 0.438 | -0.012 | -2.67 | 0.466 | 0.47 | 0.4203 | 63319 |
| 1725575700 | 0.45 | -0.01 | -2.17 | 0.483 | 0.5 | 0.435 | 64165 |
| 1725489300 | 0.46 | -0.04 | -8.00 | 0.48 | 0.5292 | 0.46 | 165033 |
| 1725402900 | 0.5 | -0.04 | -7.41 | 0.5128 | 0.520051 | 0.485449 | 99858 |
| 1725057300 | 0.54 | -0.01 | -1.82 | 0.541 | 0.55 | 0.5105 | 64887 |
| 1724970900 | 0.55 | 0.03 | 5.77 | 0.5279 | 0.5689999 | 0.494 | 165582 |
| 1724884500 | 0.52 | 0.0048 | 0.93 | 0.54 | 0.54 | 0.496 | 28593 |
| 1724798100 | 0.5152 | -0.0054 | -1.04 | 0.494 | 0.54 | 0.494 | 36356 |
| 1724711700 | 0.5205999 | 0.0025999 | 0.50 | 0.5185999 | 0.54 | 0.4923 | 29723 |
| 1724452500 | 0.518 | 0.025 | 5.07 | 0.4906 | 0.54 | 0.4906 | 30699 |
| 1724366100 | 0.493 | -0.006 | -1.20 | 0.499 | 0.525 | 0.471 | 40997 |
| 1724279700 | 0.499 | 0.027 | 5.72 | 0.511 | 0.5471 | 0.4673 | 158825 |
| 1724193300 | 0.472 | -0.01 | -2.07 | 0.49 | 0.507899 | 0.4675 | 28767 |
| 1724106900 | 0.482 | 0.0219 | 4.76 | 0.4704 | 0.488 | 0.4621 | 11033 |
| 1723847700 | 0.4601 | -0.0199 | -4.15 | 0.4756 | 0.522501 | 0.4571 | 57265 |
| 1723761300 | 0.48 | -0.103 | -17.67 | 0.5521 | 0.609901 | 0.4768 | 215053 |
| 1723674900 | 0.583 | 0.1118 | 23.73 | 0.4899 | 0.6254 | 0.4899 | 258739 |
| 1723588500 | 0.4712 | 0.0134 | 2.93 | 0.456 | 0.4987 | 0.456 | 21097 |
| 1723502100 | 0.4578 | 0.0048 | 1.06 | 0.45 | 0.4899 | 0.45 | 70055 |
| 1723242900 | 0.453 | -0.003 | -0.66 | 0.443 | 0.4742 | 0.443 | 76494 |
| 1723156500 | 0.456 | -0.0428 | -8.58 | 0.4938 | 0.4989 | 0.4505 | 77804 |
| 1723070100 | 0.4988 | -0.0002 | -0.04 | 0.51 | 0.52 | 0.4727 | 105806 |
| 1722983700 | 0.499 | 0.0145 | 2.99 | 0.5236 | 0.5236 | 0.445 | 178017 |
| 1722897300 | 0.4845 | 0.0639 | 15.19 | 0.4079999 | 0.5669999 | 0.4079999 | 708125 |
| 1722638100 | 0.4206 | 0.0216 | 5.41 | 0.3877 | 0.49 | 0.3836 | 240440 |
| 1722551700 | 0.399 | 0.031 | 8.42 | 0.389 | 0.3998 | 0.3852 | 65536 |
| 1722465300 | 0.368 | 0.028 | 8.24 | 0.3536 | 0.397 | 0.34475 | 230115 |
| 1722378900 | 0.34 | -0.03 | -8.11 | 0.3589 | 0.3605 | 0.3399 | 190327 |
| 1722292500 | 0.37 | -0.0032 | -0.86 | 0.4 | 0.4 | 0.340101 | 235264 |
| 1722033300 | 0.3731999 | -0.0328 | -8.08 | 0.405 | 0.418 | 0.37 | 118525 |
| 1721946900 | 0.406 | 0.001 | 0.25 | 0.42 | 0.42 | 0.405 | 28114 |
| 1721860500 | 0.405 | -0.0025 | -0.61 | 0.424 | 0.44 | 0.405 | 38187 |
| 1721774100 | 0.4074999 | -0.0235 | -5.45 | 0.4348 | 0.4348 | 0.405 | 46712 |
| 1721687700 | 0.431 | 0.026 | 6.42 | 0.419 | 0.47 | 0.405 | 222649 |
| 1721428500 | 0.405 | -0.042 | -9.40 | 0.43 | 0.4374 | 0.4 | 126229 |
| 1721342100 | 0.447 | 0.017 | 3.95 | 0.43 | 0.486 | 0.43 | 224284 |
| 1721255700 | 0.43 | -0.0133 | -3.00 | 0.427 | 0.448422 | 0.427 | 75855 |
| 1721169300 | 0.4433 | 0.0188 | 4.43 | 0.4244 | 0.4494 | 0.4185 | 95871 |
| 1721082900 | 0.4245 | -0.0355 | -7.72 | 0.4623 | 0.4635 | 0.4088 | 154015 |
| 1720823700 | 0.46 | 0.0027 | 0.59 | 0.47 | 0.4799 | 0.439 | 132066 |
| 1720737300 | 0.4573 | 0.0573 | 14.33 | 0.445 | 0.4652 | 0.4099999 | 401050 |
| 1720650900 | 0.4 | -0.012 | -2.91 | 0.4145 | 0.43 | 0.3914 | 176797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
