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 (%)
May 12, 2023 0.5041 0 -0.03(-4.89%)
May 08, 2023 0.5400 0.5400 0.5111 0.5300 402,039 +0.00(+0.00%)
May 05, 2023 0.5069 0.5399 0.5069 0.5300 293,912 +0.02(+4.13%)
May 04, 2023 0.5200 0.5250 0.4911 0.5090 479,575 -0.01(-1.36%)
May 03, 2023 0.5000 0.5250 0.4995 0.5160 562,224 +0.01(+2.91%)
May 02, 2023 0.5000 0.5083 0.4800 0.5014 389,343 +0.01(+1.09%)
May 01, 2023 0.5000 0.5055 0.4851 0.4960 447,760 -0.00(-0.80%)
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 1,988,492 +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 0.6805 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 1,025,767 -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%)
Nov 01, 2022 13.46 13.46 12.82 13.07 47,116 +0.02(+0.11%)
Oct 31, 2022 13.36 13.79 12.81 13.05 64,328 -0.13(-1.02%)
Oct 28, 2022 13.13 13.96 12.76 13.19 122,211 -0.28(-2.04%)
Oct 27, 2022 14.19 14.40 13.15 13.46 108,953 -0.54(-3.82%)
Oct 26, 2022 14.98 15.86 13.19 14.00 264,084 -0.98(-6.54%)
Oct 25, 2022 13.19 19.37 13.19 14.98 1,892,234 +1.97(+15.14%)
Oct 24, 2022 13.31 13.98 13.00 13.01 110,295 -0.69(-5.04%)
Oct 21, 2022 13.66 14.25 13.25 13.70 47,687 +0.04(+0.29%)
Oct 20, 2022 14.01 15.40 13.50 13.66 152,316 -0.83(-5.73%)
Oct 19, 2022 15.82 16.43 14.27 14.49 140,098 -1.21(-7.71%)
Oct 18, 2022 17.36 17.71 15.40 15.70 117,771 -1.71(-9.82%)
Oct 17, 2022 18.98 19.00 17.01 17.41 215,635 -1.02(-5.56%)
Oct 14, 2022 19.81 20.10 17.33 18.43 135,088 -0.93(-4.78%)
Oct 13, 2022 20.25 20.55 18.16 19.36 157,396 -2.18(-10.12%)
Oct 12, 2022 22.45 24.29 20.70 21.54 254,227 -1.46(-6.35%)
Oct 11, 2022 27.34 28.80 20.25 23.00 2,000,909 +1.83(+8.64%)
Oct 10, 2022 17.80 24.00 17.80 21.17 579,733 +2.20(+11.60%)
Oct 07, 2022 21.40 26.07 15.89 18.97 1,435,471 -5.52(-22.54%)
Oct 06, 2022 12.50 30.99 12.50 24.49 5,731,909 +11.96(+95.45%)
Oct 05, 2022 14.20 14.40 12.05 12.53 195,910 -1.77(-12.38%)
Oct 04, 2022 16.55 17.30 14.10 14.30 344,527 -4.17(-22.58%)
Oct 03, 2022 23.25 24.30 15.50 18.47 303,484 -1.93(-9.46%)
Sep 30, 2022 35.97 37.20 20.00 20.40 315,923 -13.55(-39.91%)
Sep 29, 2022 50.32 60.00 32.60 33.95 211,235 -41.20(-54.82%)
Sep 28, 2022 243.99 243.99 45.00 75.15 238,175 -6.97(-8.49%)
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.