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 (%)
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%)
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.