Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NWTN Inc. - Class B Ordinary Shares (NQ: NWTN )

4.340 -0.250 (-5.45%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2024 4.930 5.310 2.850 3.110 454,004 -1.89(-37.80%)
Feb 28, 2024 6.010 6.154 4.710 5.000 47,665 -0.92(-15.54%)
Feb 27, 2024 6.120 6.350 5.850 5.920 24,946 -0.25(-4.05%)
Feb 26, 2024 6.550 6.562 6.010 6.170 13,428 -0.31(-4.78%)
Feb 23, 2024 6.730 6.740 6.290 6.480 15,445 -0.23(-3.43%)
Feb 22, 2024 6.700 6.820 6.550 6.710 18,003 +0.01(+0.15%)
Feb 21, 2024 6.730 6.910 6.435 6.700 74,168 -0.04(-0.59%)
Feb 20, 2024 6.633 6.800 6.565 6.740 13,266 +0.03(+0.45%)
Feb 16, 2024 6.700 7.190 6.565 6.710 26,306 -0.10(-1.47%)
Feb 15, 2024 6.650 6.970 6.430 6.810 19,498 +0.14(+2.10%)
Feb 14, 2024 6.700 6.800 6.602 6.670 13,555 -0.08(-1.19%)
Feb 13, 2024 6.660 6.840 6.600 6.750 9,617 +0.04(+0.60%)
Feb 12, 2024 6.590 6.890 6.550 6.710 22,840 +0.15(+2.29%)
Feb 09, 2024 6.650 6.650 6.199 6.560 10,688 +0.11(+1.71%)
Feb 08, 2024 6.640 6.640 6.450 6.450 13,445 -0.14(-2.12%)
Feb 07, 2024 6.600 6.778 6.460 6.590 28,026 -0.07(-1.05%)
Feb 06, 2024 6.570 6.660 6.400 6.660 20,070 +0.00(+0.00%)
Feb 05, 2024 6.350 6.660 6.350 6.660 12,887 +0.08(+1.22%)
Feb 02, 2024 6.790 6.906 6.395 6.580 14,516 +0.10(+1.54%)
Feb 01, 2024 6.670 6.950 6.425 6.480 25,878 -0.15(-2.26%)
Jan 31, 2024 6.810 6.810 6.490 6.630 15,658 -0.33(-4.74%)
Jan 30, 2024 7.000 7.140 6.780 6.960 19,789 -0.06(-0.85%)
Jan 29, 2024 7.200 7.380 6.990 7.020 16,272 -0.31(-4.23%)
Jan 26, 2024 7.180 7.350 7.000 7.330 17,547 +0.17(+2.30%)
Jan 25, 2024 7.010 7.420 6.910 7.165 14,864 +0.03(+0.35%)
Jan 24, 2024 7.000 7.508 6.800 7.140 26,675 +0.05(+0.71%)
Jan 23, 2024 6.660 7.100 6.550 7.090 19,973 +0.54(+8.24%)
Jan 22, 2024 7.000 7.000 6.410 6.550 14,724 -0.42(-6.03%)
Jan 19, 2024 6.340 6.990 6.240 6.970 26,757 +0.51(+7.89%)
Jan 18, 2024 6.375 6.615 6.200 6.460 14,836 +0.09(+1.41%)
Jan 17, 2024 6.250 6.380 6.130 6.370 15,837 -0.03(-0.47%)
Jan 16, 2024 6.220 6.430 6.080 6.400 28,039 +0.05(+0.79%)
Jan 12, 2024 6.220 6.640 6.060 6.350 21,094 -0.54(-7.84%)
Jan 11, 2024 6.890 7.020 6.070 6.890 17,050 -0.11(-1.57%)
Jan 10, 2024 7.100 7.150 6.900 7.000 11,745 -0.19(-2.64%)
Jan 09, 2024 7.400 7.680 6.825 7.190 18,845 -0.29(-3.88%)
Jan 08, 2024 7.500 7.595 7.160 7.480 16,466 -0.08(-1.06%)
Jan 05, 2024 7.600 7.820 7.250 7.560 13,661 -0.02(-0.26%)
Jan 04, 2024 7.650 7.650 7.330 7.580 8,947 -0.03(-0.39%)
Jan 03, 2024 7.820 8.100 7.430 7.610 15,917 -0.09(-1.17%)
Jan 02, 2024 7.710 7.780 7.420 7.700 12,453 -0.08(-1.03%)
Dec 29, 2023 7.800 8.140 7.540 7.780 13,399 +0.09(+1.17%)
Dec 28, 2023 7.590 7.750 7.470 7.690 15,253 -0.07(-0.90%)
Dec 27, 2023 7.700 8.050 7.520 7.760 14,624 -0.20(-2.51%)
Dec 26, 2023 7.810 7.990 7.330 7.960 17,532 +0.42(+5.57%)
Dec 22, 2023 7.530 7.700 7.300 7.540 17,116 +0.03(+0.40%)
Dec 21, 2023 7.720 8.130 7.220 7.510 31,462 +0.04(+0.54%)
Dec 20, 2023 8.300 8.300 7.350 7.470 15,169 -0.65(-8.00%)
Dec 19, 2023 7.410 8.160 7.260 8.120 20,499 +0.51(+6.70%)
Dec 18, 2023 8.120 8.120 7.600 7.610 15,128 -0.38(-4.76%)
Dec 15, 2023 8.420 8.480 7.810 7.990 5,795 -0.31(-3.73%)
Dec 14, 2023 8.350 8.660 8.090 8.300 9,836 -0.14(-1.66%)
Dec 13, 2023 8.390 8.600 8.050 8.440 9,416 +0.20(+2.43%)
Dec 12, 2023 8.260 8.357 8.100 8.240 5,733 +0.12(+1.48%)
Dec 11, 2023 8.380 8.380 7.640 8.120 22,661 -0.33(-3.91%)
Dec 08, 2023 7.209 8.651 7.100 8.450 37,026 +1.28(+17.85%)
Dec 07, 2023 7.180 7.480 7.010 7.170 27,349 -0.05(-0.69%)
Dec 06, 2023 7.130 7.220 7.090 7.220 2,906 -0.03(-0.41%)
Dec 05, 2023 7.700 8.000 7.130 7.250 15,216 -0.65(-8.23%)
Dec 04, 2023 7.930 7.930 7.500 7.900 11,182 +0.26(+3.40%)
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.