Thunder Power Holdings Inc (AIEV)
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 | -0.0401 | -19.0952380952 | 0.21 | 0.323 | 0.1616 | 6088165 | 0.2002206 | CS |
| 4 | -0.0757 | -30.82247557 | 0.2456 | 0.323 | 0.1616 | 1692198 | 0.20226735 | CS |
| 12 | -0.1301 | -43.3666666667 | 0.3 | 0.502014 | 0.1616 | 1092418 | 0.29044565 | CS |
| 26 | -0.3051 | -64.2315789474 | 0.475 | 0.87 | 0.1616 | 1641584 | 0.40508065 | CS |
| 52 | -1.9401 | -91.9478672986 | 2.11 | 3.98 | 0.1616 | 1400703 | 0.65041565 | CS |
| 156 | -1.9401 | -91.9478672986 | 2.11 | 3.98 | 0.1616 | 1400703 | 0.65041565 | CS |
| 260 | -1.9401 | -91.9478672986 | 2.11 | 3.98 | 0.1616 | 1400703 | 0.65041565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.1996 | -0.0293 | -12.80 | 0.2549 | 0.323 | 0.1996 | 30470830 |
| 1741732500 | 0.2289 | 0.0118 | 5.44 | 0.2106 | 0.2497 | 0.2081 | 159284 |
| 1741646100 | 0.2171 | 0.0071 | 3.38 | 0.2169 | 0.277 | 0.21 | 778718 |
| 1741390500 | 0.21 | 0.0125 | 6.33 | 0.1915 | 0.2122 | 0.1915 | 98067 |
| 1741304100 | 0.1975 | -0.0175 | -8.14 | 0.21 | 0.219 | 0.19 | 149365 |
| 1741217700 | 0.215 | -0.0017 | -0.78 | 0.21 | 0.2175 | 0.2015 | 24640 |
| 1741131300 | 0.2167 | -0.0099 | -4.37 | 0.21 | 0.2187 | 0.2 | 78227 |
| 1741044900 | 0.2266 | -0.0067 | -2.87 | 0.235 | 0.2363 | 0.2138 | 58946 |
| 1740785700 | 0.2333 | -0.0096 | -3.95 | 0.2335 | 0.2439 | 0.222 | 119508 |
| 1740699300 | 0.2429 | 0.0026 | 1.08 | 0.24 | 0.244 | 0.233 | 96843 |
| 1740612900 | 0.2403 | -0.0077 | -3.10 | 0.2475 | 0.2475 | 0.23 | 68909 |
| 1740526500 | 0.248 | 0.0057 | 2.35 | 0.247 | 0.248 | 0.2301 | 70196 |
| 1740440100 | 0.2423 | -0.0025 | -1.02 | 0.2488 | 0.2499 | 0.2223 | 126365 |
| 1740180900 | 0.2448 | 0.015972 | 6.98 | 0.2376 | 0.2525 | 0.227 | 326968 |
| 1740094500 | 0.228828 | -0.006372 | -2.71 | 0.2313 | 0.236 | 0.2225 | 90064 |
| 1740008100 | 0.2352 | 0.0032 | 1.38 | 0.24 | 0.2439 | 0.231 | 145429 |
| 1739921700 | 0.232 | -0.009 | -3.73 | 0.237 | 0.2437 | 0.23 | 191828 |
| 1739576100 | 0.241 | -0.014 | -5.49 | 0.2408 | 0.254 | 0.24 | 216665 |
| 1739489700 | 0.255 | 0.009 | 3.66 | 0.2456 | 0.255 | 0.235 | 120082 |
| 1739403300 | 0.246 | 0.002 | 0.82 | 0.2362 | 0.26 | 0.2362 | 134563 |
| 1739316900 | 0.244 | -0.002 | -0.81 | 0.2357 | 0.259999 | 0.2357 | 46685 |
| 1739230500 | 0.246 | 0.01 | 4.24 | 0.24 | 0.2499 | 0.24 | 42656 |
| 1738971300 | 0.236 | -0.012 | -4.84 | 0.25 | 0.25595 | 0.23 | 200927 |
| 1738884900 | 0.248 | 0.0127 | 5.40 | 0.23 | 0.27 | 0.22867 | 358607 |
| 1738798500 | 0.2353 | -0.0159 | -6.33 | 0.266 | 0.266 | 0.2348 | 203891 |
| 1738712100 | 0.2512 | -0.0008 | -0.32 | 0.252 | 0.2665 | 0.2411 | 96232 |
| 1738625700 | 0.252 | -0.0184 | -6.80 | 0.27 | 0.2876 | 0.24 | 192684 |
| 1738366500 | 0.2703999 | -0.0141 | -4.96 | 0.276 | 0.2877 | 0.231 | 477556 |
| 1738280100 | 0.2844999 | 0.0080999 | 2.93 | 0.272 | 0.289 | 0.268 | 128583 |
| 1738193700 | 0.2764 | 0.0060001 | 2.22 | 0.2713999 | 0.28 | 0.2549 | 119933 |
| 1738107300 | 0.2703999 | -0.0141 | -4.96 | 0.2572999 | 0.289 | 0.2523 | 83835 |
| 1738020900 | 0.2844999 | 0.0124999 | 4.60 | 0.2685 | 0.2844999 | 0.2505 | 130163 |
| 1737761700 | 0.272 | -0.021 | -7.17 | 0.276 | 0.2866 | 0.266 | 152918 |
| 1737675300 | 0.293 | 0 | 0.00 | 0.293 | 0.293 | 0.293 | 0 |
| 1737588900 | 0.293 | 0.0090001 | 3.17 | 0.2925 | 0.307299 | 0.2844 | 70411 |
| 1737502500 | 0.2839999 | -0.02 | -6.58 | 0.2821 | 0.3103 | 0.2736 | 158360 |
| 1737156900 | 0.304 | 0.0083 | 2.81 | 0.3 | 0.3091999 | 0.2925 | 62176 |
| 1737070500 | 0.2957 | -0.0303 | -9.29 | 0.325 | 0.3439999 | 0.2876 | 222519 |
| 1736984100 | 0.326 | -0.0221 | -6.35 | 0.3368 | 0.3474999 | 0.325 | 117083 |
| 1736897700 | 0.3481 | 0.0081 | 2.38 | 0.338 | 0.373 | 0.3229 | 281676 |
| 1736811300 | 0.34 | 0.0006 | 0.18 | 0.3406 | 0.35 | 0.32 | 167852 |
| 1736552100 | 0.3394 | -0.0205 | -5.70 | 0.3491 | 0.3491 | 0.322 | 82729 |
| 1736379300 | 0.3599 | -0.0151 | -4.03 | 0.3676 | 0.3746 | 0.3342 | 304295 |
| 1736292900 | 0.375 | -0.005 | -1.32 | 0.3595 | 0.3863 | 0.3572 | 185036 |
| 1736206500 | 0.38 | -0.03 | -7.32 | 0.3977 | 0.4001 | 0.3457 | 663744 |
| 1735947300 | 0.4099999 | 0.0147999 | 3.74 | 0.3768 | 0.4182 | 0.3698 | 493353 |
| 1735860900 | 0.3952 | -0.0448 | -10.18 | 0.4136 | 0.502014 | 0.361 | 919986 |
| 1735688100 | 0.44 | -0.0099 | -2.20 | 0.45 | 0.4799 | 0.36 | 2189346 |
| 1735601700 | 0.4499 | 0.069899 | 18.39 | 0.3893 | 0.5 | 0.3367 | 11086705 |
| 1735342500 | 0.380001 | 0.056401 | 17.43 | 0.33 | 0.4786 | 0.33 | 4982157 |
| 1735256100 | 0.3236 | 0.0182 | 5.96 | 0.3 | 0.329 | 0.2950999 | 774139 |
| 1735077840 | 0.3054 | -0.0236 | -7.17 | 0.318 | 0.3275 | 0.2974 | 150204 |
| 1734996900 | 0.329 | -0.011 | -3.24 | 0.337 | 0.34 | 0.31 | 255170 |
| 1734737700 | 0.34 | 0.041 | 13.71 | 0.2960999 | 0.3626 | 0.2801 | 935113 |
| 1734651300 | 0.299 | 0.027399 | 10.09 | 0.28 | 0.319 | 0.27 | 573339 |
| 1734564900 | 0.271601 | 0.036101 | 15.33 | 0.2284 | 0.2958 | 0.2284 | 707114 |
| 1734478500 | 0.2355 | -0.0187 | -7.36 | 0.2587999 | 0.263919 | 0.2225 | 269270 |
| 1734392100 | 0.2542 | -0.0212 | -7.70 | 0.2754 | 0.2849999 | 0.252 | 516241 |
| 1734132900 | 0.2754 | -0.024092 | -8.04 | 0.2905 | 0.3028989 | 0.275 | 326892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
