ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PHINIA Inc

PHINIA Inc (PHIN)

48.23
-0.43
(-0.88%)
Closed December 27 4:00PM
48.23
0.00
( 0.00% )
Pre Market: 8:53AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.232.61702127664748.9846.37530308248.03052757CS
4-8.21-14.54642097856.4457.0346.19165702150.1748145CS
122.996.609195402345.2457.2344.1147635249.64573808CS
268.3821.028858218339.8557.2338.52556849946.91016615CS
5218.2660.927594260929.9757.2327.8663410441.77985692CS
15618.3461.358313817329.8957.2323.4671308336.40737111CS
26018.3461.358313817329.8957.2323.4671308336.40737111CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
173534280048.23-0.43-0.8848.5348.7347.78241256
173525640048.660.631.3147.448.9847.4252513
173507784048.030.40.8447.8448.2947.25201822
173499720047.630.531.134747.9846.375516737
173473800047.1-0.41-0.8646.7847.8546.1914011586
173465160047.51-0.69-1.4349.1349.6747.12735851
173456520048.2-2.73-5.3651.3851.9748.17707641
173447880050.93-0.97-1.8751.85551.9550.7581230
173439240051.9-0.77-1.4652.3352.7950.86845448
173413320052.67-0.65-1.2253.6553.6552585771
173404680053.32-0.25-0.4753.32553.8353461075
173396040053.57-0.12-0.2254.0154.2752.99372957
173387400053.690.641.2152.9554.3852.52348058
173378760053.05-0.36-0.6752.753.8752.56389370
173352840053.410.230.4353.0953.65552.59374417
173344200053.18-1.07-1.9754.05554.330752.42461062
173335560054.25-1.04-1.8855.4155.5953.89430431
173326920055.29-1.01-1.7956.2956.4855.15390723
173318280056.30.220.3956.4457.0355.965575446
173291784056.080.831.5055.8656.5555.61200099
173275080055.25-0.38-0.6856.0556.4954.91290340
173266440055.63-0.74-1.3155.8756.2255.29293044
173257800056.371.312.3856.0357.2355.965783673
173231880055.060.871.6154.8655.5454.5238449749
173223240054.191.452.7553.2654.5553.02531787
173214600052.740.631.2151.9652.8451.41425351
173205960052.11-0.99-1.8652.84553.151.95444205
173197320053.10.731.3952.6353.50552.42445530
173171400052.370.270.5252.41553.3652.26402600
173162760052.1-0.19-0.3652.3853.0451.717416306326
173154120052.29-0.31-0.5953.2253.49551.9352641
173145480052.6-0.27-0.5152.1452.7651.51426578
173136840052.870.81.5452.9553.7252.1373699
173110920052.071.142.2451.1152.250.93403084
173102280050.93-0.39-0.7650.9652.8150.665449387
173093640051.324.649.9449.1451.4448.9524606329
173085000046.681.222.6845.0146.745.01286487
173076360045.46-0.44-0.9645.94644.55473115
173050080045.9-0.68-1.4647.548.1144.99524091
173041440046.582.084.6746.0846.8544.47974527
173032800044.5-1-2.2045.2345.8444.49566249
173024160045.5-0.39-0.854545.7944.66298250
173015520045.891.22.6945.084645.02244007
172989600044.69-0.09-0.2045.2145.6344.49271877
172980960044.78-0.24-0.5345.5345.5744.33395213
172972320045.02-0.55-1.2144.9245.4544.5240628
172963680045.570.571.2744.9145.67544.83275843
172955040045-0.76-1.6645.8545.9944.9004218631
172929120045.7600.0046.246.245.63348092
172920480045.76-0.35-0.7646.0746.0745.32223398
172911840046.111.032.2845.8646.2845.14523054
172903200045.08-0.62-1.3645.4946.02545.07310589
172894560045.70.110.2445.545.945.11287633
172868640045.590.791.7644.5745.8144.57326678
172860000044.8-0.14-0.3144.2544.86544.11208404
172851360044.940.40.9044.4245.1844.16254460
172842720044.540.030.0744.920845.1644.23323639
172834080044.51-0.93-2.0545.2445.2444.15385762
172808160045.4400.0046.1746.3645.3298944
172799520045.44-0.72-1.5645.932945.9744.84261971
172790880046.160.61.3245.5946.2845.3625347626
172782240045.56-0.47-1.024646.0945.28307679
172773552046.03-0.96-2.0446.0846.5545.37525155

Your Recent History

Delayed Upgrade Clock