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 (%)
Nov 30, 2021 6.360 6.360 6.120 6.300 18,571 -0.06(-0.94%)
Nov 29, 2021 5.940 6.585 5.940 6.360 27,843 +0.24(+3.92%)
Nov 26, 2021 6.180 6.360 5.851 6.120 31,243 -0.42(-6.42%)
Nov 24, 2021 6.540 6.840 6.420 6.540 21,795 +0.00(+0.01%)
Nov 23, 2021 6.540 6.720 6.300 6.539 44,459 -0.12(-1.81%)
Nov 22, 2021 7.020 7.110 6.600 6.660 62,061 -0.54(-7.50%)
Nov 19, 2021 7.200 7.439 7.080 7.200 31,697 -0.06(-0.83%)
Nov 18, 2021 7.500 7.260 6.900 7.260 57,776 -0.30(-3.97%)
Nov 17, 2021 7.500 7.680 7.380 7.560 37,531 -0.18(-2.33%)
Nov 16, 2021 8.400 8.400 7.080 7.740 160,802 -1.86(-19.37%)
Nov 15, 2021 9.600 9.660 9.060 9.600 101,653 +0.18(+1.91%)
Nov 12, 2021 9.120 9.600 9.060 9.420 41,794 +0.30(+3.29%)
Nov 11, 2021 8.880 9.180 8.820 9.120 12,614 +0.24(+2.70%)
Nov 10, 2021 9.120 8.880 19,854 -0.24(-2.63%)
Nov 09, 2021 9.360 9.398 8.940 9.120 19,958 -0.30(-3.18%)
Nov 08, 2021 9.360 9.480 9.240 9.420 25,931 +0.18(+1.95%)
Nov 05, 2021 8.880 9.360 8.580 9.240 68,481 +0.60(+6.94%)
Nov 04, 2021 8.880 8.880 8.580 8.640 14,485 +0.00(+0.00%)
Nov 03, 2021 8.520 8.700 8.400 8.640 18,791 +0.24(+2.86%)
Nov 02, 2021 8.640 8.640 8.351 8.400 17,943 -0.06(-0.71%)
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.