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

Phoenix New Media Ltd ADR (NY: FENG )

2.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 2.310 2.310 2.140 2.150 6,462 -0.11(-4.87%)
May 30, 2023 2.210 2.310 2.160 2.260 8,222 +0.04(+1.80%)
May 26, 2023 2.190 2.259 2.190 2.220 3,068 +0.06(+2.78%)
May 25, 2023 2.260 2.260 2.110 2.160 26,058 -0.11(-4.85%)
May 24, 2023 2.310 2.310 2.250 2.270 30,858 -0.01(-0.44%)
May 23, 2023 2.290 2.320 2.237 2.280 5,396 -0.07(-2.98%)
May 22, 2023 2.500 2.500 2.240 2.350 17,049 -0.21(-8.20%)
May 19, 2023 2.460 2.580 2.400 2.560 238,183 +0.16(+6.67%)
May 18, 2023 2.410 2.480 2.351 2.400 6,638 -0.05(-2.04%)
May 17, 2023 2.460 2.560 2.410 2.450 45,722 -0.05(-2.00%)
May 16, 2023 2.430 2.500 2.390 2.500 47,401 +0.05(+2.04%)
May 15, 2023 2.560 2.560 2.320 2.450 13,188 -0.06(-2.39%)
May 12, 2023 2.460 2.510 2.400 2.510 9,178 +0.07(+2.87%)
May 11, 2023 2.370 2.440 2.350 2.440 11,539 +0.01(+0.41%)
May 10, 2023 2.420 2.500 2.370 2.430 19,419 +0.02(+0.83%)
May 09, 2023 2.400 2.420 2.350 2.410 22,035 +0.00(+0.00%)
May 08, 2023 2.620 2.690 2.360 2.410 54,812 -0.30(-11.07%)
May 05, 2023 2.800 2.800 2.620 2.710 43,089 -0.19(-6.56%)
May 04, 2023 2.900 2.900 2.610 2.900 64,380 -0.35(-10.77%)
May 03, 2023 2.560 3.250 2.470 3.250 146,064 +0.25(+8.33%)
May 02, 2023 2.760 4.140 2.400 3.000 3,660,983 +0.43(+16.73%)
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.