Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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 1,026,767 -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 2.680 136,201 -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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.