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

Phoenix New Media Ltd ADR (NY: FENG )

2.060 -0.040 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 30, 2022 2.560 2.614 2.400 2.550 50,523 -0.01(-0.39%)
Nov 29, 2022 2.580 2.620 2.550 2.560 4,670 -0.03(-1.16%)
Nov 28, 2022 2.660 2.660 2.550 2.590 20,822 -0.01(-0.38%)
Nov 25, 2022 2.600 2.660 2.540 2.600 48,369 +0.11(+4.42%)
Nov 23, 2022 3.070 3.200 2.460 2.490 137,917 -0.32(-11.39%)
Nov 22, 2022 4.320 4.590 2.550 2.810 156,418 -1.62(-36.57%)
Nov 21, 2022 4.360 4.430 4.230 4.430 1,348 -0.07(-1.56%)
Nov 18, 2022 4.420 4.500 4.300 4.500 3,432 -0.01(-0.22%)
Nov 17, 2022 4.380 4.510 4.330 4.510 1,716 +0.00(+0.00%)
Nov 16, 2022 4.580 4.580 4.320 4.510 2,709 -0.19(-4.04%)
Nov 15, 2022 4.240 4.700 4.240 4.700 4,057 +0.20(+4.44%)
Nov 14, 2022 4.300 4.500 4.100 4.500 10,769 +0.12(+2.74%)
Nov 11, 2022 4.370 4.420 4.280 4.380 4,572 -0.06(-1.35%)
Nov 10, 2022 4.500 4.500 4.320 4.440 1,585 +0.02(+0.45%)
Nov 09, 2022 4.600 4.600 4.340 4.420 1,721 -0.27(-5.76%)
Nov 08, 2022 4.530 4.690 4.530 4.690 669 +0.28(+6.35%)
Nov 07, 2022 4.330 4.420 4.270 4.410 1,667 +0.00(+0.00%)
Nov 04, 2022 4.320 4.410 4.200 4.410 12,349 +0.07(+1.61%)
Nov 03, 2022 4.308 4.410 4.308 4.340 6,023 -0.26(-5.65%)
Nov 02, 2022 4.710 4.810 4.510 4.600 8,734 -0.22(-4.56%)
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.