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
)
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:
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
1,988,464
+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
.