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 (%)
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 1,025,767 -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 2.680 136,202 -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%)
Jan 03, 2023 3.200 3.380 3.010 3.040 71,352 -0.21(-6.46%)
Dec 30, 2022 3.370 3.474 3.000 3.250 109,822 -0.25(-7.14%)
Dec 29, 2022 3.900 3.900 3.350 3.500 154,071 -0.30(-7.89%)
Dec 28, 2022 4.210 4.233 3.670 3.800 43,462 -0.34(-8.21%)
Dec 27, 2022 4.630 4.630 4.000 4.140 42,689 -0.35(-7.79%)
Dec 23, 2022 3.990 4.520 3.742 4.490 103,682 +0.56(+14.25%)
Dec 22, 2022 4.390 4.470 3.910 3.930 69,436 -0.52(-11.69%)
Dec 21, 2022 4.710 4.720 4.430 4.450 57,224 +0.06(+1.45%)
Dec 20, 2022 4.940 5.071 4.280 4.387 38,075 -0.50(-10.29%)
Dec 19, 2022 5.850 6.000 4.750 4.890 35,690 -0.67(-12.05%)
Dec 16, 2022 6.670 6.935 5.560 5.560 113,814 -1.08(-16.27%)
Dec 15, 2022 6.500 6.880 6.335 6.640 22,323 -0.01(-0.15%)
Dec 14, 2022 6.730 7.000 6.500 6.650 34,175 -0.01(-0.15%)
Dec 13, 2022 7.990 7.990 6.660 6.660 30,608 -1.19(-15.16%)
Dec 12, 2022 8.800 8.800 7.510 7.850 128,907 -0.75(-8.72%)
Dec 09, 2022 8.690 8.800 8.600 8.600 16,578 -0.08(-0.92%)
Dec 08, 2022 9.220 9.220 8.550 8.680 65,248 -0.46(-5.03%)
Dec 07, 2022 9.078 9.300 9.078 9.140 21,194 -0.06(-0.65%)
Dec 06, 2022 9.400 9.400 9.100 9.200 17,986 -0.18(-1.92%)
Dec 05, 2022 9.430 9.430 9.066 9.380 15,244 +0.03(+0.32%)
Dec 02, 2022 9.500 9.500 9.070 9.350 13,548 +0.28(+3.09%)
Dec 01, 2022 9.360 9.550 9.020 9.070 41,252 -0.29(-3.10%)
Nov 30, 2022 9.500 9.669 9.260 9.360 32,713 -0.32(-3.31%)
Nov 29, 2022 9.550 9.735 9.340 9.680 11,247 +0.12(+1.26%)
Nov 28, 2022 10.00 10.00 9.329 9.560 13,143 -0.17(-1.75%)
Nov 25, 2022 9.990 10.00 9.680 9.730 24,205 -0.16(-1.62%)
Nov 23, 2022 9.880 10.22 9.500 9.890 21,149 -0.02(-0.20%)
Nov 22, 2022 10.21 10.48 9.500 9.910 36,768 -0.28(-2.75%)
Nov 21, 2022 10.10 10.25 9.100 10.19 55,601 +0.34(+3.45%)
Nov 18, 2022 9.670 9.850 9.160 9.850 23,989 +0.34(+3.58%)
Nov 17, 2022 9.170 9.680 9.160 9.510 13,145 +0.00(+0.00%)
Nov 16, 2022 10.09 10.10 9.150 9.510 16,308 -0.89(-8.56%)
Nov 15, 2022 9.950 10.74 9.900 10.40 40,938 +0.39(+3.90%)
Nov 14, 2022 10.58 10.60 10.00 10.01 78,200 -0.09(-0.89%)
Nov 11, 2022 10.00 10.75 9.550 10.10 70,356 +0.10(+1.00%)
Nov 10, 2022 8.120 11.48 8.120 10.00 134,219 +1.33(+15.34%)
Nov 09, 2022 10.19 10.26 8.250 8.670 58,167 -1.93(-18.21%)
Nov 08, 2022 10.84 11.47 10.03 10.60 54,708 -0.33(-3.02%)
Nov 07, 2022 11.96 12.20 10.48 10.93 82,165 -1.10(-9.14%)
Nov 04, 2022 12.21 13.00 11.24 12.03 137,500 -0.47(-3.76%)
Nov 03, 2022 12.62 12.95 12.22 12.50 66,694 -0.37(-2.87%)
Nov 02, 2022 13.00 13.49 12.60 12.87 59,820 -0.20(-1.53%)
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.