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

Phoenix New Media Ltd ADR (NY: FENG )

1.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2021 7.680 7.800 7.470 7.680 26,284 +0.00(+0.00%)
Sep 29, 2021 7.680 7.740 7.561 7.680 20,430 +0.00(+0.00%)
Sep 28, 2021 7.500 7.800 7.380 7.680 27,853 -0.12(-1.54%)
Sep 27, 2021 7.560 7.800 7.573 7.800 11,632 +0.12(+1.56%)
Sep 24, 2021 7.740 7.800 7.500 7.680 15,959 -0.12(-1.54%)
Sep 23, 2021 7.650 7.800 7.561 7.800 7,528 +0.00(+0.00%)
Sep 22, 2021 7.500 7.740 7.295 7.800 15,058 +0.42(+5.69%)
Sep 21, 2021 7.440 7.440 7.200 7.380 14,550 -0.06(-0.81%)
Sep 20, 2021 7.500 7.500 7.200 7.440 13,731 -0.30(-3.88%)
Sep 17, 2021 7.620 7.740 7.380 7.740 13,710 +0.12(+1.57%)
Sep 16, 2021 7.500 7.620 7.500 7.620 12,328 +0.00(+0.00%)
Sep 15, 2021 7.680 7.740 7.500 7.620 25,954 -0.18(-2.31%)
Sep 14, 2021 7.800 7.800 7.561 7.800 17,750 +0.00(+0.00%)
Sep 13, 2021 7.860 7.860 7.590 7.800 13,675 +0.00(+0.00%)
Sep 10, 2021 7.680 7.860 7.680 7.800 10,631 +0.00(+0.00%)
Sep 09, 2021 7.620 7.860 7.620 7.800 35,489 +0.06(+0.78%)
Sep 08, 2021 7.620 7.800 7.620 7.740 12,697 -0.06(-0.77%)
Sep 07, 2021 7.800 7.800 7.620 7.800 15,992 +0.12(+1.56%)
Sep 03, 2021 7.560 7.740 7.560 7.680 13,295 +0.00(+0.00%)
Sep 02, 2021 7.440 7.800 7.440 7.680 31,890 +0.12(+1.59%)
Sep 01, 2021 7.560 7.740 7.500 7.560 27,956 -0.06(-0.79%)
Aug 31, 2021 7.500 7.860 7.440 7.620 86,251 +0.18(+2.42%)
Aug 30, 2021 7.380 7.800 7.320 7.440 19,871 -0.06(-0.80%)
Aug 27, 2021 7.260 7.500 7.200 7.500 31,439 +0.18(+2.46%)
Aug 26, 2021 7.680 7.955 7.320 7.320 37,389 -0.30(-3.94%)
Aug 25, 2021 7.800 7.980 7.530 7.620 63,086 -0.18(-2.31%)
Aug 24, 2021 7.380 7.980 7.380 7.800 55,771 +0.54(+7.44%)
Aug 23, 2021 7.320 7.423 7.140 7.260 26,506 -0.06(-0.82%)
Aug 20, 2021 7.140 7.740 7.140 7.320 17,723 +0.00(+0.00%)
Aug 19, 2021 7.440 7.560 7.080 7.320 25,150 -0.18(-2.40%)
Aug 18, 2021 7.500 7.800 7.080 7.500 65,489 -0.12(-1.57%)
Aug 17, 2021 7.980 7.980 7.500 7.620 56,831 -0.36(-4.51%)
Aug 16, 2021 8.400 8.400 7.980 7.980 46,760 -0.42(-5.00%)
Aug 13, 2021 8.280 8.430 7.980 8.400 30,867 +0.00(+0.00%)
Aug 12, 2021 8.340 8.460 8.160 8.400 37,226 +0.00(+0.00%)
Aug 11, 2021 8.400 8.460 8.340 8.400 8,690 +0.06(+0.72%)
Aug 10, 2021 8.520 8.700 8.340 8.340 28,629 -0.36(-4.14%)
Aug 09, 2021 8.340 8.700 8.340 8.700 28,410 +0.30(+3.57%)
Aug 06, 2021 8.340 8.400 8.280 8.400 7,770 +0.00(+0.00%)
Aug 05, 2021 8.160 8.460 8.100 8.400 29,110 +0.12(+1.45%)
Aug 04, 2021 8.220 8.400 8.220 8.280 18,229 +0.00(+0.00%)
Aug 03, 2021 8.340 8.400 8.280 8.280 7,887 +0.00(+0.00%)
Aug 02, 2021 8.340 8.460 8.220 8.280 24,135 +0.12(+1.47%)
Jul 30, 2021 8.280 8.499 8.160 8.160 20,991 -0.12(-1.45%)
Jul 29, 2021 8.340 8.579 8.340 8.280 24,631 -0.06(-0.72%)
Jul 28, 2021 8.280 8.520 8.280 8.340 36,297 +0.00(+0.00%)
Jul 27, 2021 8.520 8.580 8.100 8.340 63,529 -0.24(-2.80%)
Jul 26, 2021 8.700 8.820 8.520 8.580 70,363 -0.18(-2.05%)
Jul 23, 2021 9.180 9.180 8.700 8.760 57,465 -0.36(-3.95%)
Jul 22, 2021 9.480 9.480 9.120 9.120 16,958 -0.18(-1.94%)
Jul 21, 2021 9.000 9.480 9.000 9.300 35,548 +0.30(+3.33%)
Jul 20, 2021 8.760 9.540 8.760 9.000 78,244 +0.24(+2.74%)
Jul 19, 2021 8.760 8.940 8.760 8.760 32,974 -0.12(-1.35%)
Jul 16, 2021 9.240 9.360 8.910 8.880 63,061 -0.36(-3.90%)
Jul 15, 2021 9.360 10.08 9.239 9.240 133,847 -0.30(-3.14%)
Jul 14, 2021 9.480 9.540 9.120 9.540 18,906 +0.30(+3.25%)
Jul 13, 2021 9.780 9.780 9.240 9.240 34,077 +0.12(+1.32%)
Jul 12, 2021 9.000 9.300 8.940 9.120 31,002 +0.06(+0.66%)
Jul 09, 2021 8.940 9.300 8.940 9.060 20,440 +0.24(+2.72%)
Jul 08, 2021 8.880 9.000 8.640 8.820 23,144 -0.18(-2.00%)
Jul 07, 2021 9.180 9.240 9.000 9.000 30,152 -0.36(-3.85%)
Jul 06, 2021 9.420 9.600 9.180 9.360 31,262 -0.06(-0.64%)
Jul 02, 2021 9.480 9.480 9.300 9.420 27,013 +0.12(+1.29%)
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.