Skip to main content

Atlis Motor Vehicles, Inc. - Class A Common Stock (NQ: AMV )

0.5041 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 12, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.5900 0.5979 0.5500 0.5766 1,152,742 -0.01(-1.77%)
Mar 30, 2023 0.6699 0.6699 0.5762 0.5870 1,480,140 -0.05(-7.91%)
Mar 29, 2023 0.6319 0.6561 0.6180 0.6374 856,630 +0.01(+1.58%)
Mar 28, 2023 0.6400 0.6418 0.6159 0.6275 977,107 +0.00(+0.48%)
Mar 27, 2023 0.6600 0.6699 0.6100 0.6245 886,752 -0.02(-2.42%)
Mar 24, 2023 0.6700 0.6690 0.6200 0.6400 1,205,666 -0.01(-1.69%)
Mar 23, 2023 0.6700 0.7200 0.6500 0.6510 1,092,379 +0.00(+0.15%)
Mar 22, 2023 0.7000 0.7189 0.6411 0.6500 1,765,555 -0.05(-7.14%)
Mar 21, 2023 0.7140 0.7300 0.6705 0.7000 1,988,464 +0.00(+0.00%)
Mar 20, 2023 0.7600 0.7797 0.7000 0.7000 2,502,847 -0.02(-3.07%)
Mar 17, 2023 0.7300 0.7450 0.7020 0.7222 1,368,759 -0.01(-1.86%)
Mar 16, 2023 0.7300 0.7800 0.6802 0.7359 2,321,078 -0.00(-0.55%)
Mar 15, 2023 0.8200 0.8270 0.7200 0.7400 5,062,678 -0.02(-2.46%)
Mar 14, 2023 0.7600 0.7869 0.7500 0.7587 1,222,908 -0.02(-2.73%)
Mar 13, 2023 0.7900 0.7900 0.7000 0.7800 1,469,630 -0.05(-5.57%)
Mar 10, 2023 0.8000 0.8389 0.7500 0.8260 2,430,659 -0.01(-0.88%)
Mar 09, 2023 0.8700 0.8779 0.8200 0.8333 1,177,717 -0.02(-2.84%)
Mar 08, 2023 0.9000 0.9164 0.8410 0.8577 1,381,477 -0.04(-4.91%)
Mar 07, 2023 0.9230 0.9740 0.8970 0.9020 2,454,225 -0.10(-9.80%)
Mar 06, 2023 0.8700 1.010 0.8450 1.000 5,939,481 +0.14(+16.27%)
Mar 03, 2023 0.8400 0.8850 0.8200 0.8601 2,348,468 +0.03(+3.02%)
Mar 02, 2023 0.8495 0.8800 0.8150 0.8349 1,767,663 -0.03(-3.14%)
Mar 01, 2023 0.9100 0.9196 0.8595 0.8620 2,532,109 -0.04(-4.75%)
Feb 28, 2023 0.9161 0.9451 0.8600 0.9050 2,892,050 -0.01(-1.38%)
Feb 27, 2023 0.9500 0.9600 0.9100 0.9177 2,583,644 -0.02(-2.32%)
Feb 24, 2023 0.9900 1.000 0.9275 0.9395 4,031,059 -0.08(-7.89%)
Feb 23, 2023 0.9400 1.115 0.9071 1.020 12,308,207 +0.10(+10.87%)
Feb 22, 2023 1.000 1.050 0.9150 0.9200 6,306,308 +0.00(+0.28%)
Feb 21, 2023 0.8893 1.100 0.8800 0.9174 9,497,152 -0.14(-13.45%)
Feb 17, 2023 1.140 1.150 1.040 1.060 4,447,717 -0.16(-13.11%)
Feb 16, 2023 0.9800 1.260 0.9712 1.220 23,204,862 -0.48(-28.24%)
Feb 15, 2023 1.670 2.720 1.610 1.700 24,830,792 +0.15(+9.68%)
Feb 14, 2023 1.800 1.830 1.500 1.550 3,063,678 -0.26(-14.36%)
Feb 13, 2023 2.180 2.270 1.780 1.810 3,712,137 -0.79(-30.38%)
Feb 10, 2023 2.780 2.830 2.570 2.600 535,609 -0.22(-7.80%)
Feb 09, 2023 3.030 3.030 2.740 2.820 608,553 -0.23(-7.54%)
Feb 08, 2023 3.080 3.080 2.870 3.050 644,327 -0.04(-1.29%)
Feb 07, 2023 2.990 3.120 2.990 3.090 490,833 -0.01(-0.32%)
Feb 06, 2023 3.150 3.200 2.980 3.100 519,539 -0.05(-1.59%)
Feb 03, 2023 3.270 3.270 3.100 3.150 460,071 -0.15(-4.55%)
Feb 02, 2023 3.160 3.300 3.050 3.300 772,744 +0.14(+4.43%)
Feb 01, 2023 3.140 3.220 3.030 3.160 805,388 -0.08(-2.47%)
Jan 31, 2023 3.180 3.470 3.070 3.240 1,579,512 +0.11(+3.51%)
Jan 30, 2023 3.190 3.320 3.000 3.130 1,117,022 -0.06(-1.88%)
Jan 27, 2023 2.970 3.420 2.930 3.190 2,475,250 +0.16(+5.28%)
Jan 26, 2023 3.250 3.420 2.990 3.030 1,026,767 -0.15(-4.72%)
Jan 25, 2023 3.080 3.240 2.810 3.180 1,254,398 +0.13(+4.26%)
Jan 24, 2023 3.470 3.470 3.010 3.050 1,754,413 -0.35(-10.29%)
Jan 23, 2023 4.650 4.730 3.305 3.400 3,681,228 -1.14(-25.11%)
Jan 20, 2023 4.500 4.780 4.060 4.540 470,216 +0.07(+1.57%)
Jan 19, 2023 4.550 4.550 3.670 4.470 488,174 -0.04(-0.89%)
Jan 18, 2023 5.180 5.550 4.350 4.510 906,635 -0.68(-13.10%)
Jan 17, 2023 5.800 5.910 4.950 5.190 838,160 -0.72(-12.18%)
Jan 13, 2023 6.010 7.230 5.370 5.910 2,869,509 -0.61(-9.36%)
Jan 12, 2023 7.800 9.480 6.390 6.520 7,634,872 -3.56(-35.32%)
Jan 11, 2023 2.670 11.30 2.260 10.08 40,742,332 +7.40(+276.12%)
Jan 10, 2023 2.760 2.786 2.560 2.680 136,201 -0.08(-2.90%)
Jan 09, 2023 2.980 3.050 2.510 2.760 252,285 -0.04(-1.43%)
Jan 06, 2023 3.120 3.120 2.710 2.800 379,302 -0.45(-13.85%)
Jan 05, 2023 3.320 3.400 3.000 3.250 455,291 -0.40(-10.96%)
Jan 04, 2023 3.910 4.740 3.250 3.650 3,558,522 +0.61(+20.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.