Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faraday Future Intelligent Electric Inc WT (NQ: FFIEW )

0.0179 -0.0022 (-10.95%)
Streaming Delayed Price Updated: 11:54 AM EST, Nov 29, 2024 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 (%)
Nov 27, 2024 0.0249 0.0249 0.0201 0.0201 13,997 +0.00(+0.50%)
Nov 26, 2024 0.0167 0.0250 0.0167 0.0200 87,927 +0.00(+0.00%)
Nov 25, 2024 0.0200 0.0215 0.0200 0.0200 109,280 +0.00(+1.52%)
Nov 22, 2024 0.0168 0.0200 0.0168 0.0197 211,150 +0.00(+32.21%)
Nov 21, 2024 0.0143 0.0170 0.0143 0.0149 46,336 +0.00(+4.20%)
Nov 20, 2024 0.0143 0.0144 0.0123 0.0143 50,069 +0.00(+17.21%)
Nov 19, 2024 0.0113 0.0159 0.0110 0.0122 74,097 -0.00(-14.08%)
Nov 18, 2024 0.0160 0.0169 0.0141 0.0142 117,196 -0.00(-8.97%)
Nov 15, 2024 0.0138 0.0179 0.0138 0.0156 26,406 -0.00(-10.34%)
Nov 14, 2024 0.0175 0.0198 0.0154 0.0174 164,755 +0.00(+17.57%)
Nov 13, 2024 0.0180 0.0198 0.0148 0.0148 176,227 -0.00(-12.94%)
Nov 12, 2024 0.0189 0.0190 0.0170 0.0170 124,305 -0.00(-0.58%)
Nov 11, 2024 0.0198 0.0198 0.0101 0.0171 77,727 -0.00(-12.31%)
Nov 08, 2024 0.0200 0.0213 0.0185 0.0195 194,578 +0.00(+1.56%)
Nov 07, 2024 0.0230 0.0325 0.0180 0.0192 390,788 -0.00(-14.29%)
Nov 06, 2024 0.0223 0.0245 0.0217 0.0224 11,513 +0.00(+6.16%)
Nov 05, 2024 0.0208 0.0227 0.0208 0.0211 12,109 -0.00(-4.52%)
Nov 04, 2024 0.0220 0.0248 0.0205 0.0221 26,072 -0.00(-11.24%)
Nov 01, 2024 0.0220 0.0249 0.0220 0.0249 3,207 +0.00(+13.18%)
Oct 31, 2024 0.0251 0.0251 0.0211 0.0220 20,984 -0.00(-12.35%)
Oct 30, 2024 0.0257 0.0267 0.0190 0.0251 52,841 +0.00(+5.46%)
Oct 29, 2024 0.0238 0.0240 0.0213 0.0238 22,343 +0.00(+13.33%)
Oct 28, 2024 0.0300 0.0300 0.0206 0.0210 108,020 -0.01(-21.35%)
Oct 25, 2024 0.0200 0.0297 0.0190 0.0267 188,355 +0.01(+40.53%)
Oct 24, 2024 0.0180 0.0200 0.0180 0.0190 11,329 +0.00(+4.40%)
Oct 23, 2024 0.0204 0.0214 0.0181 0.0182 50,934 -0.00(-9.90%)
Oct 22, 2024 0.0216 0.0216 0.0202 0.0202 1,369 -0.00(-3.81%)
Oct 21, 2024 0.0200 0.0232 0.0200 0.0210 40,634 +0.00(+2.44%)
Oct 18, 2024 0.0260 0.0260 0.0183 0.0205 102,411 -0.00(-6.39%)
Oct 17, 2024 0.0223 0.0227 0.0218 0.0219 13,858 -0.00(-12.40%)
Oct 16, 2024 0.0220 0.0269 0.0216 0.0250 23,733 -0.00(-2.72%)
Oct 15, 2024 0.0213 0.0268 0.0213 0.0257 54,218 +0.00(+7.08%)
Oct 14, 2024 0.0259 0.0268 0.0214 0.0240 41,087 +0.00(+12.15%)
Oct 11, 2024 0.0255 0.0270 0.0205 0.0214 108,373 -0.00(-15.42%)
Oct 10, 2024 0.0255 0.0270 0.0206 0.0253 225,299 +0.01(+25.87%)
Oct 09, 2024 0.0220 0.0270 0.0201 0.0201 207,056 -0.00(-9.46%)
Oct 08, 2024 0.0226 0.0226 0.0179 0.0222 88,063 -0.00(-1.77%)
Oct 07, 2024 0.0182 0.0226 0.0182 0.0226 15,195 +0.00(+4.15%)
Oct 04, 2024 0.0216 0.0250 0.0190 0.0217 102,563 +0.00(+2.36%)
Oct 03, 2024 0.0202 0.0212 0.0190 0.0212 65,134 +0.00(+4.95%)
Oct 02, 2024 0.0189 0.0218 0.0189 0.0202 16,233 +0.00(+7.45%)
Oct 01, 2024 0.0219 0.0238 0.0151 0.0188 144,589 -0.00(-16.81%)
Sep 30, 2024 0.0171 0.0275 0.0171 0.0226 115,779 +0.00(+21.51%)
Sep 27, 2024 0.0200 0.0200 0.0183 0.0186 36,887 +0.00(+4.49%)
Sep 26, 2024 0.0210 0.0257 0.0168 0.0178 225,630 -0.00(-14.01%)
Sep 25, 2024 0.0260 0.0262 0.0200 0.0207 84,483 -0.01(-20.69%)
Sep 24, 2024 0.0220 0.0275 0.0200 0.0261 107,521 +0.01(+29.85%)
Sep 23, 2024 0.0200 0.0300 0.0200 0.0201 89,980 -0.00(-3.37%)
Sep 20, 2024 0.0208 0.0208 0.0208 0.0208 5,946 +0.00(+0.00%)
Sep 19, 2024 0.0250 0.0250 0.0208 0.0208 48,772 +0.00(+4.00%)
Sep 18, 2024 0.0175 0.0233 0.0175 0.0200 88,517 +0.00(+0.00%)
Sep 17, 2024 0.0221 0.0224 0.0200 0.0200 103,057 +0.00(+0.50%)
Sep 16, 2024 0.0212 0.0223 0.0199 0.0199 42,987 -0.00(-1.00%)
Sep 13, 2024 0.0233 0.0233 0.0159 0.0201 177,726 -0.00(-14.10%)
Sep 12, 2024 0.0281 0.0281 0.0150 0.0234 709,499 -0.00(-16.13%)
Sep 11, 2024 0.0318 0.0320 0.0251 0.0279 128,975 -0.00(-6.38%)
Sep 10, 2024 0.0316 0.0324 0.0298 0.0298 126,163 -0.00(-5.70%)
Sep 09, 2024 0.0300 0.0324 0.0300 0.0316 61,502 +0.00(+4.98%)
Sep 06, 2024 0.0305 0.0340 0.0300 0.0301 88,012 -0.00(-12.24%)
Sep 05, 2024 0.0390 0.0390 0.0300 0.0343 234,273 -0.00(-4.19%)
Sep 04, 2024 0.0320 0.0397 0.0300 0.0358 541,613 +0.01(+18.54%)
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.