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

Phoenix New Media Ltd ADR (NY: FENG )

1.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
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%)
Apr 01, 2021 10.80 11.10 10.62 10.62 145,966 +0.00(+0.00%)
Mar 31, 2021 11.52 11.70 10.56 10.62 218,082 -0.42(-3.80%)
Mar 30, 2021 10.74 11.82 10.50 11.04 506,162 +0.30(+2.79%)
Mar 29, 2021 11.22 11.94 10.62 10.74 399,991 -0.72(-6.28%)
Mar 26, 2021 12.36 13.56 11.22 11.46 1,371,350 -1.68(-12.79%)
Mar 25, 2021 11.28 16.98 9.660 13.14 8,580,453 +0.00(+0.00%)
Mar 24, 2021 10.50 14.52 10.20 13.14 5,134,803 +2.94(+28.82%)
Mar 23, 2021 10.68 10.98 10.20 10.20 50,233 -0.66(-6.08%)
Mar 22, 2021 10.56 10.92 10.32 10.86 57,710 +0.30(+2.84%)
Mar 19, 2021 10.32 10.86 10.08 10.56 52,500 +0.06(+0.57%)
Mar 18, 2021 10.44 10.80 10.14 10.50 86,238 +0.00(+0.00%)
Mar 17, 2021 10.20 10.86 10.20 10.50 57,702 +0.06(+0.57%)
Mar 16, 2021 10.56 10.80 10.02 10.44 132,811 -0.72(-6.45%)
Mar 15, 2021 11.82 11.82 10.98 11.16 89,087 -0.18(-1.59%)
Mar 12, 2021 10.50 11.40 10.32 11.34 108,433 +0.78(+7.39%)
Mar 11, 2021 10.56 10.68 10.38 10.56 74,338 +0.42(+4.14%)
Mar 10, 2021 10.38 10.80 9.900 10.14 111,469 +0.00(+0.00%)
Mar 09, 2021 9.780 10.38 9.780 10.14 69,006 +0.60(+6.29%)
Mar 08, 2021 10.02 10.20 9.480 9.540 99,180 -0.42(-4.22%)
Mar 05, 2021 9.840 10.08 8.945 9.960 104,866 +0.18(+1.84%)
Mar 04, 2021 10.02 10.46 8.760 9.780 245,986 -0.42(-4.12%)
Mar 03, 2021 10.80 11.07 10.02 10.20 99,249 -0.54(-5.03%)
Mar 02, 2021 10.98 11.16 10.74 10.74 42,166 -0.18(-1.65%)
Mar 01, 2021 10.86 11.58 10.80 10.92 72,356 +0.24(+2.25%)
Feb 26, 2021 9.900 10.95 9.900 10.68 123,850 +0.12(+1.14%)
Feb 25, 2021 11.40 11.82 10.56 10.56 152,326 -0.84(-7.37%)
Feb 24, 2021 10.92 11.70 10.92 11.40 92,564 +0.18(+1.60%)
Feb 23, 2021 11.52 11.88 9.900 11.22 329,811 -0.90(-7.43%)
Feb 22, 2021 12.96 13.20 12.12 12.12 180,848 -1.26(-9.42%)
Feb 19, 2021 12.96 14.04 12.66 13.38 204,666 +0.06(+0.45%)
Feb 18, 2021 13.50 13.98 12.30 13.32 267,131 -1.14(-7.88%)
Feb 17, 2021 15.42 15.48 13.92 14.46 363,831 -0.54(-3.60%)
Feb 16, 2021 13.56 15.90 12.84 15.00 780,359 +2.58(+20.77%)
Feb 12, 2021 13.08 14.10 12.01 12.42 460,150 -1.14(-8.41%)
Feb 11, 2021 10.86 14.76 10.44 13.56 1,810,933 +3.00(+28.41%)
Feb 10, 2021 10.50 10.74 9.900 10.56 418,016 +0.60(+6.02%)
Feb 09, 2021 10.20 10.32 9.420 9.960 424,287 -0.54(-5.14%)
Feb 08, 2021 10.80 10.98 9.960 10.50 350,978 +0.60(+6.06%)
Feb 05, 2021 8.820 10.47 8.820 9.900 530,750 +1.50(+17.86%)
Feb 04, 2021 8.400 8.460 8.160 8.400 146,631 +0.24(+2.94%)
Feb 03, 2021 8.340 8.340 8.100 8.160 102,875 +0.00(+0.00%)
Feb 02, 2021 8.580 8.580 8.160 8.160 66,576 -0.18(-2.16%)
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.