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

Phoenix New Media Ltd ADR (NY: FENG )

2.090 +0.030 (+1.45%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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, 2020 3.851 3.851 3.718 3.798 16,206 -0.05(-1.38%)
Apr 29, 2020 3.798 3.877 3.771 3.851 23,822 +0.19(+5.07%)
Apr 28, 2020 3.718 3.824 3.665 3.665 25,914 +0.08(+2.22%)
Apr 27, 2020 3.532 3.718 3.532 3.585 33,509 +0.05(+1.50%)
Apr 24, 2020 3.612 3.612 3.452 3.532 31,631 -0.08(-2.21%)
Apr 23, 2020 3.744 3.744 3.559 3.612 37,903 -0.11(-2.86%)
Apr 22, 2020 3.638 3.851 3.585 3.718 25,580 +0.21(+6.06%)
Apr 21, 2020 3.505 3.612 3.373 3.505 23,006 -0.13(-3.65%)
Apr 20, 2020 3.798 3.798 3.585 3.638 15,603 -0.17(-4.38%)
Apr 17, 2020 3.744 3.877 3.612 3.805 21,991 +0.06(+1.61%)
Apr 16, 2020 3.612 3.771 3.612 3.744 18,256 +0.18(+5.01%)
Apr 15, 2020 3.293 3.612 3.293 3.566 37,229 +0.06(+1.72%)
Apr 14, 2020 3.612 3.615 3.479 3.505 28,292 -0.08(-2.22%)
Apr 13, 2020 3.160 3.692 3.134 3.585 83,638 +0.37(+11.57%)
Apr 09, 2020 3.266 3.266 3.213 3.213 21,049 -0.05(-1.63%)
Apr 08, 2020 3.240 3.346 3.187 3.266 7,758 +0.03(+0.82%)
Apr 07, 2020 3.160 3.327 3.160 3.240 93,561 +0.05(+1.67%)
Apr 06, 2020 3.240 3.320 3.107 3.187 28,565 +0.05(+1.69%)
Apr 03, 2020 3.107 3.266 3.107 3.134 10,731 +0.00(+0.00%)
Apr 02, 2020 3.107 3.187 3.081 3.134 30,529 -0.03(-0.84%)
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.