Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atlis Motor Vehicles, Inc. - Class A Common Stock
(NQ:
AMV
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
1,988,492
+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
.