Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AMV
Atlis Motor Vehicles, Inc. Class A Common Stock
stock NASDAQ

Inactive
May 12, 2023
0.5041USD-1.504%(-0.0077)460,274
Pre-market
0.00USD-100.000%(-0.51)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2023-05-12
0.51800.520000.49000.5041-1.504%460,2740.000%
2023-05-11
0.53000.541000.51100.5118-5.222%397,317-1.504%
2023-05-10
0.52950.628200.52950.5400+1.944%1,998,234-6.648%
2023-05-09
0.53000.530000.52040.5297-0.057%199,055-4.833%
2023-05-08
0.54000.540000.51110.53000.000%403,593-4.887%
2023-05-05
0.50690.539900.50690.5300+4.126%293,912-4.887%
2023-05-04
0.52000.525000.49110.5090-1.357%489,051-0.963%
2023-05-03
0.50000.525000.49950.5160+2.912%563,946-2.306%
2023-05-02
0.49590.508300.48000.5014+1.089%413,926+0.538%
2023-05-01
0.50000.505500.48510.4960-0.800%456,684+1.633%
2023-04-28
0.53000.530000.48750.5000-2.534%760,268+0.820%
2023-04-27
0.53360.533600.50000.5130+0.825%543,904-1.735%
2023-04-26
0.52000.520900.50010.5088-0.137%364,708-0.924%
2023-04-25
0.51030.519800.49010.5095+2.063%576,912-1.060%
2023-04-24
0.53000.530000.49000.4992-5.811%471,306+0.982%
2023-04-21
0.51500.540000.49000.5300+4.536%1,281,694-4.887%
2023-04-20
0.54000.540000.47000.5070-3.704%1,426,407-0.572%
2023-04-19
0.51100.528000.50000.5265+2.752%804,061-4.255%
2023-04-18
0.54290.542900.50040.5124-8.172%2,113,345-1.620%
2023-04-17
0.68160.700000.53000.5580-10.720%4,561,264-9.659%
2023-04-14
0.65970.659700.56460.6250-3.101%2,315,619-19.344%
2023-04-13
0.70000.720000.62000.6450-0.769%3,800,092-21.845%
2023-04-12
0.62000.760000.61000.6500+12.069%7,759,098-22.446%
2023-04-11
0.51000.617700.51000.5800+15.538%2,713,087-13.086%
2023-04-10
0.51000.510000.49000.5020+3.505%624,193+0.418%
2023-04-06
0.49000.509900.47000.4850+1.042%585,766+3.938%
2023-04-05
0.51900.519500.47000.4800-5.063%1,205,047+5.021%
2023-04-04
0.55000.550000.50000.5056-6.370%1,304,341-0.297%
2023-04-03
0.60000.600000.51000.5400-6.348%1,083,541-6.648%
2023-03-31
0.59000.597900.55000.5766-1.772%1,152,742-12.574%
2023-03-30
0.66990.669900.57620.5870-7.907%1,488,207-14.123%
2023-03-29
0.63190.656100.61800.6374+1.578%860,695-20.913%
2023-03-28
0.64000.641790.61590.6275+0.480%983,824-19.665%
2023-03-27
0.65610.669900.61000.6245-2.422%890,699-19.279%
2023-03-24
0.66900.670000.62000.6400-1.690%1,205,666-21.234%
2023-03-23
0.67000.720000.65000.6510+0.154%1,097,922-22.565%
2023-03-22
0.70000.718900.64110.6500-7.143%1,769,489-22.446%
2023-03-21
0.71400.730000.67050.70000.000%1,991,283-27.986%
2023-03-20
0.76000.779700.70000.7000-3.074%2,557,565-27.986%
2023-03-17
0.72940.745000.70200.7222-1.862%1,368,759-30.199%
2023-03-16
0.72690.780000.68020.7359-0.554%2,328,847-31.499%
2023-03-15
0.82000.827000.72000.7400-2.465%5,080,527-31.878%
2023-03-14
0.76000.786900.75000.7587-2.731%1,236,432-33.557%
2023-03-13
0.79000.790000.70000.7800-5.569%1,473,248-35.372%
2023-03-10
0.80000.838900.75000.8260-0.876%2,430,659-38.971%
2023-03-09
0.87000.877900.82000.8333-2.845%1,198,827-39.506%
2023-03-08
0.90000.916400.84100.8577-4.911%1,395,769-41.227%
2023-03-07
0.92300.974000.89700.9020-9.800%2,508,428-44.113%
2023-03-06
0.87081.010000.84501.0000+16.266%5,967,956-49.590%
2023-03-03
0.84000.885000.82000.8601+3.018%2,348,468-41.391%
2023-03-02
0.84950.880000.81500.8349-3.144%1,780,905-39.622%
2023-03-01
0.91000.919600.85950.8620-4.751%2,574,913-41.520%
2023-02-28
0.91610.945100.86000.9050-1.384%2,932,180-44.298%
2023-02-27
0.95000.960000.91000.9177-2.320%2,601,518-45.069%
2023-02-24
0.98771.000000.92750.9395-7.892%4,031,056-46.344%
2023-02-23
0.94001.115000.90711.0200+10.870%12,366,783-50.578%
2023-02-22
0.99901.050000.91500.9200+0.283%6,379,224-45.207%
2023-02-21
0.88931.100000.88000.9174-13.453%9,539,675-45.051%
2023-02-17
1.14001.150001.04011.0600-13.115%4,447,708-52.443%
2023-02-16
0.98001.260000.97121.2200-28.235%23,281,656-58.680%
2023-02-15
1.67002.720001.61001.7000+9.677%25,023,957-70.347%
2023-02-14
1.80001.830001.50001.5500-14.365%3,115,436-67.477%
2023-02-13
2.17992.270001.78001.8100-30.385%3,746,018-72.149%
2023-02-10
2.78002.830002.57002.6000-7.801%535,609-80.612%
2023-02-09
3.03003.030002.74002.8200-7.541%610,594-82.124%
2023-02-08
3.08003.080002.87003.0500-1.294%659,741-83.472%
2023-02-07
2.99003.120002.99003.0900-0.323%491,189-83.686%
2023-02-06
3.15003.200002.98003.1000-1.587%527,790-83.739%
2023-02-03
3.27003.270003.10003.1500-4.545%460,071-83.997%
2023-02-02
3.16003.300003.05003.3000+4.430%783,993-84.724%
2023-02-01
3.14003.220003.03003.1600-2.469%832,848-84.047%
2023-01-31
3.18003.470003.07013.2400+3.514%1,586,364-84.441%
2023-01-30
3.19003.320003.00003.1300-1.881%1,123,770-83.895%
2023-01-27
2.97003.420002.93003.1900+5.281%2,475,250-84.197%
2023-01-26
3.25003.419902.97003.0300-4.717%1,040,120-83.363%
2023-01-25
3.08003.240002.81003.1800+4.262%1,258,479-84.148%
2023-01-24
3.47003.470003.01013.0500-10.294%1,768,270-83.472%
2023-01-23
4.65004.729903.30503.4000-25.110%3,757,104-85.174%
2023-01-20
4.50004.780004.06004.5400+1.566%470,216-88.896%
2023-01-19
4.55004.550003.67004.4700-0.887%489,272-88.723%
2023-01-18
5.18005.549904.35004.5100-13.102%919,855-88.823%
2023-01-17
5.80005.909904.95005.1900-12.183%849,002-90.287%
2023-01-13
6.01007.229905.37015.9100-9.356%2,869,509-91.470%
2023-01-12
7.80009.480006.39006.5200-35.317%7,662,518-92.268%
2023-01-11
2.670011.300002.260010.0800+276.119%40,935,557-94.999%
2023-01-10
2.76002.786302.56002.6800-2.899%137,120-81.190%
2023-01-09
2.98003.050002.51002.7600-1.429%252,715-81.736%
2023-01-06
3.12003.120002.71002.8000-13.846%379,302-81.996%
2023-01-05
3.32003.400003.00003.2500-10.959%460,550-84.489%
2023-01-04
3.91004.740003.25003.6500+20.066%3,565,139-86.189%
2023-01-03
3.20003.380003.01003.0400-6.462%71,488-83.418%
2022-12-30
3.37003.474103.00003.2500-7.143%109,822-84.489%
2022-12-29
3.90003.900003.35003.5000-7.895%154,623-85.597%
2022-12-28
4.21004.232603.67003.8000-8.213%43,543-86.734%
2022-12-27
4.63004.630004.00004.1400-7.793%42,717-87.824%
2022-12-23
3.99004.520003.74164.4899+14.247%103,682-88.773%
2022-12-22
4.39004.470003.91013.9300-11.685%69,595-87.173%
2022-12-21
4.71004.719904.43004.4500+1.445%59,306-88.672%
2022-12-20
4.94005.071304.28004.3866-10.294%38,085-88.508%
2022-12-19
5.85005.999904.75004.8900-12.050%35,700-89.691%
2022-12-16
6.67006.935005.56005.5600-16.265%113,814-90.933%
2022-12-15
6.50006.880006.33506.6400-0.150%22,323-92.408%
2022-12-14
6.73006.999906.50006.6500-0.150%34,175-92.420%
2022-12-13
7.99007.990006.66006.6600-15.159%30,668-92.431%
2022-12-12
8.80008.800007.51007.8500-8.721%128,975-93.578%
2022-12-09
8.69008.799908.60008.6000-0.922%16,578-94.138%
2022-12-08
9.22009.220008.55008.6800-5.033%65,259-94.192%
2022-12-07
9.07829.300009.07829.1400-0.652%21,194-94.485%
2022-12-06
9.40009.400009.10009.2000-1.919%18,032-94.521%
2022-12-05
9.43009.430009.06629.3800+0.321%15,306-94.626%
2022-12-02
9.50009.500009.07009.3500+3.087%13,548-94.609%
2022-12-01
9.36019.550009.02009.0700-3.098%41,267-94.442%
2022-11-30
9.50009.668809.26039.3600-3.306%33,040-94.614%
2022-11-29
9.55009.735009.34019.6800+1.255%11,257-94.792%
2022-11-28
10.000010.000009.32959.5600-1.747%13,147-94.727%
2022-11-25
9.990010.000009.68009.7300-1.618%24,205-94.819%
2022-11-23
9.880010.220009.50009.8900-0.202%21,149-94.903%
2022-11-22
10.210010.479709.50009.9100-2.748%36,768-94.913%
2022-11-21
10.100010.250009.100110.1900+3.452%55,601-95.053%
2022-11-18
9.67009.850009.16009.8500+3.575%23,989-94.882%
2022-11-17
9.17009.679909.16019.51000.000%13,167-94.699%
2022-11-16
10.090010.100009.15009.5100-8.558%16,326-94.699%
2022-11-15
9.950010.740009.900010.4000+3.896%41,170-95.153%
2022-11-14
10.580010.6000010.000510.0100-0.891%78,441-94.964%
2022-11-11
10.000010.750009.550110.1000+1.000%70,356-95.009%
2022-11-10
8.120011.480008.120010.0000+15.340%134,482-94.959%
2022-11-09
10.190010.260008.25008.6700-18.208%59,088-94.186%
2022-11-08
10.840011.4700010.030010.6000-3.019%55,383-95.244%
2022-11-07
11.960012.2000010.480810.9300-9.144%82,206-95.388%
2022-11-04
12.210013.0000011.240012.0300-3.760%137,500-95.810%
2022-11-03
12.620012.9500012.220012.5000-2.874%66,882-95.967%
2022-11-02
13.000013.4900012.600012.8699-1.531%59,833-96.083%
2022-11-01
13.460013.4600012.820013.0700+0.115%47,491-96.143%
2022-10-31
13.360013.7900012.810013.0550-1.024%64,465-96.139%
2022-10-28
13.130013.9599012.755013.1900-2.042%122,211-96.178%
2022-10-27
14.190014.3999013.150113.4650-3.821%109,251-96.256%
2022-10-26
14.980015.8625013.190014.0000-6.542%264,698-96.399%
2022-10-25
13.190019.3700013.190014.9800+15.142%1,899,644-96.635%
2022-10-24
13.310013.9751013.000013.0100-5.036%110,305-96.125%
2022-10-21
13.660014.2500013.254713.7000+0.293%47,687-96.320%
2022-10-20
14.010015.4000013.500013.6600-5.728%152,346-96.310%
2022-10-19
15.820016.4300014.268614.4900-7.707%140,199-96.521%
2022-10-18
17.360017.7140015.400015.7000-9.822%117,773-96.789%
2022-10-17
18.980019.0000017.000017.4100-5.560%215,867-97.105%
2022-10-14
19.810020.1000017.330018.4350-4.778%135,088-97.266%
2022-10-13
20.250020.5500018.160119.3600-10.121%157,697-97.396%
2022-10-12
22.450024.2865020.700021.5400-6.348%254,397-97.660%
2022-10-11
27.340028.8000020.250023.0000+8.644%2,001,525-97.808%
2022-10-10
17.800023.9999017.800021.1700+11.597%580,421-97.619%
2022-10-07
21.400026.0700015.890018.9700-22.540%1,435,471-97.343%
2022-10-06
12.500030.9900012.500024.4900+95.451%5,733,608-97.942%
2022-10-05
14.200014.4000012.050012.5300-12.378%197,163-95.977%
2022-10-04
16.550017.3000014.100114.3000-22.577%349,293-96.475%
2022-10-03
23.250024.2999015.500018.4700-9.461%306,737-97.271%
2022-09-30
35.970037.1999020.000020.4000-39.912%315,923-97.529%
2022-09-29
50.320060.0000032.600033.9500-54.824%212,392-98.515%
2022-09-28
243.9900243.9900045.000075.15000.000%239,563-99.329%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC