Thunder Power Holdings Inc (AIEV)
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 | 0.0566 | 18.6552406065 | 0.3034 | 0.45 | 0.3034 | 166096 | 0.33724904 | CS |
| 4 | -0.1047 | -22.5306649451 | 0.4647 | 0.48 | 0.3034 | 86778 | 0.3554472 | CS |
| 12 | -0.32 | -47.0588235294 | 0.68 | 0.8 | 0.3034 | 191764 | 0.5718045 | CS |
| 26 | -1.75 | -82.9383886256 | 2.11 | 3.98 | 0.3034 | 542288 | 1.55591579 | CS |
| 52 | -1.75 | -82.9383886256 | 2.11 | 3.98 | 0.3034 | 542288 | 1.55591579 | CS |
| 156 | -1.75 | -82.9383886256 | 2.11 | 3.98 | 0.3034 | 542288 | 1.55591579 | CS |
| 260 | -1.75 | -82.9383886256 | 2.11 | 3.98 | 0.3034 | 542288 | 1.55591579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 0.35 | -0.0151 | -4.14 | 0.3916 | 0.4192 | 0.35 | 32479 |
| 1731108900 | 0.3651 | 0.0171001 | 4.91 | 0.34 | 0.39 | 0.34 | 27404 |
| 1731022500 | 0.3479999 | -0.022101 | -5.97 | 0.36 | 0.3905 | 0.3311 | 52526 |
| 1730936100 | 0.370101 | 0.047101 | 14.58 | 0.3145 | 0.4058 | 0.31 | 180246 |
| 1730849700 | 0.323 | 0.011 | 3.53 | 0.3034 | 0.45 | 0.3034 | 537826 |
| 1730763300 | 0.312 | -0.001 | -0.32 | 0.313 | 0.33 | 0.306 | 28668 |
| 1730500500 | 0.313 | -0.0171 | -5.18 | 0.358 | 0.358 | 0.3098 | 99130 |
| 1730414100 | 0.3301 | 0.0076 | 2.36 | 0.315 | 0.3301 | 0.315 | 13066 |
| 1730327700 | 0.3225 | -0.0375 | -10.42 | 0.35 | 0.36 | 0.304 | 89833 |
| 1730241300 | 0.36 | 0.0067 | 1.90 | 0.3709 | 0.4004499 | 0.35 | 46395 |
| 1730154900 | 0.3533 | 0.0013 | 0.37 | 0.352 | 0.3782 | 0.352 | 60014 |
| 1729895700 | 0.352 | -0.004 | -1.12 | 0.352 | 0.374 | 0.352 | 76232 |
| 1729809300 | 0.356 | -0.031 | -8.01 | 0.383 | 0.3902 | 0.3535 | 48761 |
| 1729722900 | 0.387 | -0.0131 | -3.27 | 0.4 | 0.405 | 0.3711999 | 186528 |
| 1729636500 | 0.4001 | -0.021 | -4.99 | 0.4011 | 0.44 | 0.351 | 95533 |
| 1729550100 | 0.4211 | -0.0189 | -4.30 | 0.4079999 | 0.4483 | 0.4079999 | 46117 |
| 1729290900 | 0.44 | -0.0223 | -4.82 | 0.45 | 0.4725 | 0.43 | 42320 |
| 1729204500 | 0.4623 | 0.0123 | 2.73 | 0.47 | 0.4728 | 0.4301 | 25779 |
| 1729118100 | 0.45 | -0.002408 | -0.53 | 0.447 | 0.48 | 0.4328 | 12468 |
| 1729031700 | 0.452408 | -0.027592 | -5.75 | 0.4647 | 0.48 | 0.43 | 34243 |
| 1728945300 | 0.48 | -0.0001 | -0.02 | 0.46 | 0.5 | 0.449421 | 13862 |
| 1728686100 | 0.4801 | -0.0449 | -8.55 | 0.506 | 0.508 | 0.4725 | 33607 |
| 1728599700 | 0.525 | 0.0652 | 14.18 | 0.432 | 0.525 | 0.4 | 144695 |
| 1728513300 | 0.4598 | 0.0191 | 4.33 | 0.44 | 0.47 | 0.4111 | 42663 |
| 1728426900 | 0.4407 | 0.0081 | 1.87 | 0.4411 | 0.4599 | 0.423 | 38869 |
| 1728340500 | 0.4326 | -0.0274 | -5.96 | 0.464 | 0.5138 | 0.43 | 62251 |
| 1728081300 | 0.46 | -0.020099 | -4.19 | 0.4801 | 0.5074 | 0.46 | 41552 |
| 1727994900 | 0.480099 | 0.010099 | 2.15 | 0.482 | 0.49431 | 0.4701 | 21097 |
| 1727908500 | 0.47 | 0.02 | 4.44 | 0.462 | 0.5399 | 0.46 | 110169 |
| 1727822100 | 0.45 | 0 | 0.00 | 0.45 | 0.5 | 0.45 | 59653 |
| 1727735700 | 0.45 | -0.0068 | -1.49 | 0.4632 | 0.525693 | 0.4322 | 51692 |
| 1727476500 | 0.4568 | -0.0242 | -5.03 | 0.474 | 0.584 | 0.45 | 50667 |
| 1727390100 | 0.481 | -0.042 | -8.03 | 0.495 | 0.5616 | 0.48 | 35836 |
| 1727303700 | 0.523 | -0.017 | -3.15 | 0.552 | 0.5704 | 0.4925 | 91285 |
| 1727217300 | 0.54 | -0.03 | -5.26 | 0.5694 | 0.5699999 | 0.52 | 54863 |
| 1727130900 | 0.5699999 | 0.0389999 | 7.34 | 0.5517 | 0.58 | 0.5364 | 17918 |
| 1726871700 | 0.531 | -0.029 | -5.18 | 0.557 | 0.5594 | 0.52 | 27377 |
| 1726785300 | 0.56 | 0.05 | 9.80 | 0.56 | 0.59175 | 0.5094 | 81342 |
| 1726698900 | 0.51 | -0.0075 | -1.45 | 0.506 | 0.55 | 0.502976 | 45287 |
| 1726612500 | 0.5175 | 0.0425 | 8.95 | 0.4807 | 0.5447 | 0.4633 | 96107 |
| 1726526100 | 0.475 | 0.013 | 2.81 | 0.489 | 0.4999 | 0.455 | 40237 |
| 1726266900 | 0.462 | -0.0227 | -4.68 | 0.475 | 0.475 | 0.46 | 31635 |
| 1726180500 | 0.4847 | 0.0198 | 4.26 | 0.472 | 0.5 | 0.455 | 74331 |
| 1726094100 | 0.4649 | -0.0051 | -1.09 | 0.458 | 0.4809 | 0.453 | 29691 |
| 1726007700 | 0.47 | -0.0102 | -2.12 | 0.489 | 0.5002 | 0.45 | 38917 |
| 1725921300 | 0.4802 | 0.0261 | 5.75 | 0.4763 | 0.5385 | 0.4515 | 103915 |
| 1725662100 | 0.4541 | -0.076 | -14.34 | 0.525 | 0.5299 | 0.452 | 298853 |
| 1725575700 | 0.5301 | -0.1899 | -26.38 | 0.745 | 0.8 | 0.4611 | 2736571 |
| 1725489300 | 0.72 | 0.041 | 6.04 | 0.6763 | 0.8 | 0.642 | 898331 |
| 1725402900 | 0.679 | 0.035 | 5.43 | 0.633 | 0.6949 | 0.6319 | 115116 |
| 1725057300 | 0.644 | -0.02 | -3.01 | 0.6378 | 0.668 | 0.620101 | 44330 |
| 1724970900 | 0.664 | 0.029 | 4.57 | 0.635 | 0.67 | 0.617 | 120174 |
| 1724884500 | 0.635 | 0.012 | 1.93 | 0.63 | 0.68 | 0.61 | 40887 |
| 1724798100 | 0.623 | -0.0242 | -3.74 | 0.6633 | 0.699 | 0.61 | 84607 |
| 1724711700 | 0.6472 | 0.0272 | 4.39 | 0.6795 | 0.7 | 0.634201 | 139138 |
| 1724452500 | 0.62 | 0.0291 | 4.92 | 0.5604 | 0.76 | 0.5604 | 277832 |
| 1724366100 | 0.5909 | -0.1341 | -18.50 | 0.65 | 0.6788999 | 0.5502 | 449634 |
| 1724279700 | 0.725 | 0.055 | 8.21 | 0.7 | 0.7369 | 0.68 | 2809999 |
| 1724193300 | 0.67 | -0.015 | -2.19 | 0.68 | 0.6899999 | 0.623801 | 123521 |
| 1724106900 | 0.685 | 0.0062 | 0.91 | 0.6651 | 0.7 | 0.6424 | 67430 |
| 1723847700 | 0.6788 | -0.0112 | -1.62 | 0.669 | 0.699899 | 0.65 | 69371 |
| 1723761300 | 0.6899999 | 0.0099999 | 1.47 | 0.682 | 0.7079 | 0.66 | 70630 |
| 1723674900 | 0.68 | 0.0944 | 16.12 | 0.5679999 | 0.7284 | 0.5679999 | 163312 |
| 1723588500 | 0.5856 | 0.0046 | 0.79 | 0.62 | 0.63 | 0.492 | 270192 |
| 1723502100 | 0.581 | 0.081 | 16.20 | 0.5 | 0.6495 | 0.4839 | 269321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
