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

Phoenix New Media Ltd ADR (NY: FENG )

1.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2021 9.660 9.660 9.300 9.300 37,403 -0.24(-2.52%)
Jun 29, 2021 9.720 9.840 9.480 9.540 21,970 -0.18(-1.85%)
Jun 28, 2021 9.300 10.08 9.300 9.720 61,133 +0.24(+2.53%)
Jun 25, 2021 9.540 9.660 9.480 9.480 32,611 -0.06(-0.63%)
Jun 24, 2021 9.540 9.600 9.440 9.540 37,381 +0.12(+1.27%)
Jun 23, 2021 9.240 9.600 9.240 9.420 35,944 +0.06(+0.64%)
Jun 22, 2021 9.240 9.480 9.180 9.360 31,305 +0.12(+1.30%)
Jun 21, 2021 9.540 9.660 9.237 9.240 39,681 -0.30(-3.14%)
Jun 18, 2021 9.600 9.720 9.480 9.540 30,335 -0.12(-1.24%)
Jun 17, 2021 9.900 9.960 9.570 9.660 51,487 -0.30(-3.01%)
Jun 16, 2021 9.780 10.02 9.480 9.960 56,935 +0.24(+2.47%)
Jun 15, 2021 10.02 10.02 9.720 9.720 31,193 -0.18(-1.82%)
Jun 14, 2021 9.900 10.02 9.780 9.900 20,437 +0.24(+2.48%)
Jun 11, 2021 9.900 9.960 9.660 9.660 39,933 -0.12(-1.23%)
Jun 10, 2021 10.44 10.50 9.780 9.780 69,052 -0.54(-5.23%)
Jun 09, 2021 10.56 10.59 10.14 10.32 123,283 +0.06(+0.58%)
Jun 08, 2021 10.50 10.65 10.14 10.26 58,485 -0.24(-2.29%)
Jun 07, 2021 10.62 10.62 10.44 10.50 25,837 +0.00(+0.00%)
Jun 04, 2021 10.38 10.68 10.38 10.50 16,085 +0.06(+0.57%)
Jun 03, 2021 10.68 10.68 10.38 10.44 18,753 -0.24(-2.25%)
Jun 02, 2021 10.50 10.87 10.44 10.68 56,245 +0.06(+0.56%)
Jun 01, 2021 10.26 10.74 10.26 10.62 41,363 +0.18(+1.72%)
May 28, 2021 10.44 10.56 10.17 10.44 42,954 -0.18(-1.69%)
May 27, 2021 11.10 11.16 10.14 10.62 113,803 +0.12(+1.14%)
May 26, 2021 10.20 10.56 10.02 10.50 81,945 +0.42(+4.17%)
May 25, 2021 9.900 10.26 9.900 10.08 42,015 +0.06(+0.60%)
May 24, 2021 9.900 10.11 9.660 10.02 40,785 -0.06(-0.60%)
May 21, 2021 10.26 10.38 9.960 10.08 30,024 -0.30(-2.89%)
May 20, 2021 10.08 10.44 9.660 10.38 50,107 +0.48(+4.85%)
May 19, 2021 9.600 9.960 9.600 9.900 22,045 +0.06(+0.61%)
May 18, 2021 9.480 10.02 9.480 9.840 24,263 +0.24(+2.50%)
May 17, 2021 9.480 9.720 9.420 9.600 44,422 +0.06(+0.63%)
May 14, 2021 9.180 9.660 9.180 9.540 64,425 +0.30(+3.25%)
May 13, 2021 9.120 9.540 8.880 9.240 65,138 -0.18(-1.91%)
May 12, 2021 9.240 9.480 9.180 9.420 35,404 -0.18(-1.87%)
May 11, 2021 9.000 9.600 8.820 9.600 61,444 +0.12(+1.27%)
May 10, 2021 9.840 10.08 9.240 9.480 96,144 -0.24(-2.47%)
May 07, 2021 9.720 9.840 9.540 9.720 51,095 +0.12(+1.25%)
May 06, 2021 9.780 9.780 9.180 9.600 50,697 +0.00(+0.00%)
May 05, 2021 9.480 9.840 9.450 9.600 66,402 -0.06(-0.62%)
May 04, 2021 9.900 9.900 9.360 9.660 89,182 -0.36(-3.59%)
May 03, 2021 10.08 10.14 9.900 10.02 30,712 +0.00(+0.00%)
Apr 30, 2021 10.08 10.26 9.810 10.02 106,133 -0.12(-1.18%)
Apr 29, 2021 10.44 10.44 10.08 10.14 39,711 -0.30(-2.87%)
Apr 28, 2021 10.80 11.04 10.26 10.44 129,278 -0.12(-1.14%)
Apr 27, 2021 10.08 10.83 10.02 10.56 96,545 +0.24(+2.33%)
Apr 26, 2021 10.08 10.38 9.900 10.32 59,899 +0.36(+3.61%)
Apr 23, 2021 10.14 10.26 9.720 9.960 126,583 -0.12(-1.19%)
Apr 22, 2021 9.600 10.38 9.270 10.08 178,978 +0.66(+7.01%)
Apr 21, 2021 8.820 9.660 8.760 9.420 92,470 +0.66(+7.53%)
Apr 20, 2021 9.300 9.480 8.670 8.760 150,453 -0.54(-5.81%)
Apr 19, 2021 9.840 9.900 9.300 9.300 91,416 -0.18(-1.90%)
Apr 16, 2021 9.540 9.840 9.000 9.480 144,983 +0.12(+1.28%)
Apr 15, 2021 9.600 10.44 9.120 9.360 142,892 -0.30(-3.11%)
Apr 14, 2021 9.900 10.26 9.570 9.660 163,112 -0.30(-3.01%)
Apr 13, 2021 9.780 10.26 9.720 9.960 133,395 -0.06(-0.60%)
Apr 12, 2021 10.50 10.56 9.780 10.02 243,106 -0.42(-4.02%)
Apr 09, 2021 10.98 11.04 10.35 10.44 172,850 -0.60(-5.43%)
Apr 08, 2021 10.98 11.28 10.86 11.04 139,243 +0.24(+2.22%)
Apr 07, 2021 10.62 10.98 10.62 10.80 143,371 +0.12(+1.12%)
Apr 06, 2021 10.62 10.98 10.56 10.68 143,071 +0.12(+1.14%)
Apr 05, 2021 10.68 11.09 10.56 10.56 138,546 -0.06(-0.56%)
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.