Phoenix Motor Inc (PEV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0143 | -3.36946277097 | 0.4244 | 0.486 | 0.4 | 144301 | 0.43134499 | CS |
| 4 | -0.2709 | -39.7797356828 | 0.681 | 0.7187 | 0.315 | 238999 | 0.41340594 | CS |
| 12 | -0.1699 | -29.2931034483 | 0.58 | 0.93 | 0.315 | 134406 | 0.49424082 | CS |
| 26 | -0.9399 | -69.6222222222 | 1.35 | 1.44 | 0.315 | 87708 | 0.60660574 | CS |
| 52 | -0.2899 | -41.4142857143 | 0.7 | 1.94 | 0.315 | 105959 | 1.00474601 | CS |
| 156 | -6.0899 | -93.6907692308 | 6.5 | 8.5 | 0.315 | 345209 | 4.62774796 | CS |
| 260 | -6.0899 | -93.6907692308 | 6.5 | 8.5 | 0.315 | 345209 | 4.62774796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720564500 | 0.412 | 0.0030001 | 0.73 | 0.4067 | 0.43 | 0.3728 | 249525 |
| 1720478100 | 0.4089999 | 0.0119999 | 3.02 | 0.4089999 | 0.4817 | 0.3901 | 794276 |
| 1720218900 | 0.397 | 0.0224 | 5.98 | 0.4168 | 0.4297 | 0.363 | 718259 |
| 1720040640 | 0.3746 | 0.0086 | 2.35 | 0.375 | 0.375 | 0.3653 | 205857 |
| 1719959700 | 0.366 | 0.0261 | 7.68 | 0.3363 | 0.4099999 | 0.3363 | 221307 |
| 1719873300 | 0.3399 | -0.0345 | -9.21 | 0.35 | 0.3675 | 0.315 | 155378 |
| 1719614100 | 0.3744 | 0 | 0.00 | 0.3744 | 0.3744 | 0.3744 | 0 |
| 1719527700 | 0.3744 | -0.1016 | -21.34 | 0.462 | 0.475 | 0.3518 | 215684 |
| 1719441300 | 0.476 | -0.1244 | -20.72 | 0.666 | 0.666 | 0.4471 | 259954 |
| 1719354900 | 0.6004 | -0.0726 | -10.79 | 0.681 | 0.7187 | 0.58 | 46841 |
| 1719268500 | 0.673 | -0.062 | -8.44 | 0.73 | 0.735 | 0.5699999 | 59932 |
| 1719009300 | 0.735 | -0.0226 | -2.98 | 0.78 | 0.78 | 0.7326 | 18269 |
| 1718922900 | 0.7576 | -0.0089 | -1.16 | 0.73 | 0.7895 | 0.73 | 37804 |
| 1718750100 | 0.7665 | 0.0166 | 2.21 | 0.74055 | 0.7776 | 0.73 | 18897 |
| 1718663700 | 0.7499 | -0.0144 | -1.88 | 0.7695 | 0.7695 | 0.7155 | 28398 |
| 1718404500 | 0.7643 | 0.0405 | 5.60 | 0.737 | 0.7643 | 0.71 | 17348 |
| 1718318100 | 0.7238 | -0.0312 | -4.13 | 0.7392 | 0.78 | 0.71 | 13473 |
| 1718231700 | 0.755 | 0.0026 | 0.35 | 0.72 | 0.78 | 0.6927 | 65066 |
| 1718145300 | 0.7524 | 0.0402 | 5.64 | 0.734 | 0.7887999 | 0.703 | 15654 |
| 1718058900 | 0.7122 | -0.0678 | -8.69 | 0.766 | 0.8 | 0.7 | 19123 |
| 1717799700 | 0.78 | 0.0459 | 6.25 | 0.771 | 0.8 | 0.71 | 15083 |
| 1717713300 | 0.7341 | -0.0486 | -6.21 | 0.8 | 0.8 | 0.7341 | 33562 |
| 1717626900 | 0.7826999 | -0.0183 | -2.28 | 0.825 | 0.825 | 0.7826999 | 6166 |
| 1717540500 | 0.801 | -0.038 | -4.53 | 0.8138 | 0.8406 | 0.792292 | 12417 |
| 1717454100 | 0.839 | 0.0334 | 4.15 | 0.8458 | 0.849899 | 0.7582 | 267406 |
| 1717194900 | 0.8056 | -0.0054 | -0.67 | 0.8247 | 0.85 | 0.7581 | 86210 |
| 1717108500 | 0.811 | -0.054 | -6.24 | 0.8401 | 0.88 | 0.78 | 39846 |
| 1717022100 | 0.865 | 0.059 | 7.32 | 0.8226 | 0.8787 | 0.76 | 34700 |
| 1716935700 | 0.806 | 0.0356 | 4.62 | 0.690001 | 0.93 | 0.6209 | 139694 |
| 1716590100 | 0.7704 | 0.0604 | 8.51 | 0.66 | 0.81 | 0.6598 | 127616 |
| 1716503700 | 0.71 | 0.0844 | 13.49 | 0.6251 | 0.7194 | 0.61695 | 234024 |
| 1716417300 | 0.6256 | 0.0756 | 13.75 | 0.547 | 0.63 | 0.547 | 163678 |
| 1716330900 | 0.55 | 0 | 0.00 | 0.59 | 0.59 | 0.5 | 183666 |
| 1716244500 | 0.55 | 0.1068 | 24.10 | 0.466 | 0.5583 | 0.449 | 249072 |
| 1715985300 | 0.4432 | 0.0127 | 2.95 | 0.455 | 0.499999 | 0.4423 | 95702 |
| 1715898900 | 0.4305 | -0.0395 | -8.40 | 0.472 | 0.5 | 0.414 | 125336 |
| 1715812500 | 0.47 | -0.0081 | -1.69 | 0.5 | 0.5 | 0.47 | 35185 |
| 1715726100 | 0.4781 | -0.0069 | -1.42 | 0.471 | 0.502 | 0.47 | 62272 |
| 1715639700 | 0.485 | 0.025 | 5.43 | 0.49 | 0.55 | 0.4555 | 129268 |
| 1715380500 | 0.46 | -0.014 | -2.95 | 0.4701 | 0.4998 | 0.45 | 85309 |
| 1715294100 | 0.474 | -0.007 | -1.46 | 0.477 | 0.512 | 0.47 | 43033 |
| 1715207700 | 0.481 | 0.001 | 0.21 | 0.49 | 0.5 | 0.45185 | 39067 |
| 1715121300 | 0.48 | 0.0288 | 6.38 | 0.4512 | 0.5 | 0.4475 | 97231 |
| 1715034900 | 0.4512 | 0.0012 | 0.27 | 0.51 | 0.52 | 0.4483 | 107290 |
| 1714775700 | 0.45 | 0.0173 | 4.00 | 0.47 | 0.506 | 0.45 | 134374 |
| 1714689300 | 0.4327 | -0.1283 | -22.87 | 0.558 | 0.58 | 0.4092 | 200390 |
| 1714602900 | 0.561 | 0.011 | 2.00 | 0.561 | 0.5903 | 0.5404 | 52735 |
| 1714516500 | 0.55 | -0.0328 | -5.63 | 0.58 | 0.61 | 0.54 | 33057 |
| 1714430100 | 0.5828 | -0.0102 | -1.72 | 0.5951999 | 0.62 | 0.5651 | 37840 |
| 1714170900 | 0.593 | -0.012 | -1.98 | 0.649 | 0.649 | 0.5699999 | 133064 |
| 1714084500 | 0.605 | -0.0219 | -3.49 | 0.61 | 0.66 | 0.6 | 44208 |
| 1713998100 | 0.6269 | 0.0078 | 1.26 | 0.6135 | 0.65 | 0.601 | 14076 |
| 1713911700 | 0.6191 | -0.0309 | -4.75 | 0.6486 | 0.681 | 0.6107 | 58146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
