Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.5300 0.5300 0.4875 0.5000 760,268 -0.01(-2.53%)
Apr 27, 2023 0.5336 0.5336 0.5000 0.5130 541,651 +0.00(+0.83%)
Apr 26, 2023 0.5200 0.5209 0.5001 0.5088 361,587 -0.00(-0.14%)
Apr 25, 2023 0.5103 0.5198 0.4901 0.5095 568,218 +0.01(+2.06%)
Apr 24, 2023 0.5300 0.5300 0.4900 0.4992 470,837 -0.03(-5.81%)
Apr 21, 2023 0.5100 0.5400 0.4900 0.5300 1,281,694 +0.02(+4.54%)
Apr 20, 2023 0.5400 0.5400 0.4700 0.5070 1,421,632 -0.02(-3.70%)
Apr 19, 2023 0.5110 0.5280 0.5000 0.5265 796,561 +0.01(+2.75%)
Apr 18, 2023 0.5429 0.5429 0.5004 0.5124 2,111,114 -0.05(-8.17%)
Apr 17, 2023 0.6816 0.7000 0.5300 0.5580 4,547,997 -0.07(-10.72%)
Apr 14, 2023 0.6597 0.6597 0.5646 0.6250 2,315,619 -0.02(-3.10%)
Apr 13, 2023 0.7000 0.7200 0.6200 0.6450 3,787,228 -0.01(-0.77%)
Apr 12, 2023 0.6200 0.7600 0.6100 0.6500 7,731,776 +0.07(+12.07%)
Apr 11, 2023 0.5100 0.6177 0.5100 0.5800 2,709,171 +0.08(+15.54%)
Apr 10, 2023 0.5100 0.5100 0.4900 0.5020 615,474 +0.02(+3.51%)
Apr 06, 2023 0.4900 0.5099 0.4700 0.4850 585,766 +0.01(+1.04%)
Apr 05, 2023 0.5190 0.5195 0.4700 0.4800 1,199,615 -0.03(-5.06%)
Apr 04, 2023 0.5500 0.5500 0.5000 0.5056 1,284,708 -0.03(-6.37%)
Apr 03, 2023 0.6000 0.6000 0.5100 0.5400 1,082,887 -0.04(-6.35%)
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%)
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.