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

Phoenix New Media Ltd ADR (NY: FENG )

1.750 -0.030 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 3.293 3.327 3.187 3.266 70,421 -0.03(-0.81%)
Sep 29, 2020 3.293 3.346 3.266 3.293 39,046 +0.00(+0.00%)
Sep 28, 2020 3.293 3.346 3.293 3.293 29,614 +0.03(+0.81%)
Sep 25, 2020 3.266 3.346 3.240 3.266 38,898 -0.08(-2.38%)
Sep 24, 2020 3.346 3.426 3.320 3.346 13,835 -0.03(-0.79%)
Sep 23, 2020 3.426 3.559 3.373 3.373 25,555 -0.08(-2.31%)
Sep 22, 2020 3.373 3.505 3.373 3.452 28,907 +0.11(+3.17%)
Sep 21, 2020 3.638 3.665 3.266 3.346 228,727 -0.27(-7.35%)
Sep 18, 2020 3.771 3.811 3.612 3.612 50,911 -0.19(-4.90%)
Sep 17, 2020 3.771 3.851 3.771 3.798 23,063 +0.00(+0.00%)
Sep 16, 2020 3.851 3.851 3.771 3.798 25,817 +0.03(+0.70%)
Sep 15, 2020 3.771 3.877 3.744 3.771 44,152 +0.00(+0.00%)
Sep 14, 2020 3.798 3.877 3.771 3.771 19,806 +0.00(+0.00%)
Sep 11, 2020 3.798 3.877 3.744 3.771 35,735 -0.01(-0.35%)
Sep 10, 2020 3.744 3.824 3.744 3.784 10,137 +0.04(+1.06%)
Sep 09, 2020 3.798 3.851 3.744 3.744 26,838 -0.03(-0.70%)
Sep 08, 2020 3.957 3.958 3.771 3.771 32,244 -0.11(-2.74%)
Sep 04, 2020 3.877 3.930 3.744 3.877 49,969 +0.03(+0.69%)
Sep 03, 2020 3.983 4.010 3.824 3.851 46,622 -0.16(-3.97%)
Sep 02, 2020 4.090 4.090 3.957 4.010 34,948 -0.08(-1.95%)
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.