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 )

4.020 +0.020 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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 20,379 +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%)
Dec 01, 2023 7.270 8.030 7.101 7.640 47,536 +0.38(+5.23%)
Nov 30, 2023 7.680 7.755 7.100 7.260 13,811 -0.15(-2.02%)
Nov 29, 2023 7.750 7.960 7.380 7.410 24,897 -0.30(-3.89%)
Nov 28, 2023 7.660 8.170 7.450 7.710 12,058 +0.02(+0.26%)
Nov 27, 2023 7.680 8.000 7.360 7.690 19,415 -0.05(-0.65%)
Nov 24, 2023 7.240 7.740 7.020 7.740 14,449 +0.29(+3.89%)
Nov 22, 2023 7.710 7.975 7.100 7.450 25,091 -0.08(-1.06%)
Nov 21, 2023 7.700 7.790 7.330 7.530 18,121 -0.12(-1.57%)
Nov 20, 2023 7.710 8.100 7.520 7.650 17,629 -0.32(-4.02%)
Nov 17, 2023 7.550 7.970 7.180 7.970 18,658 +0.59(+7.99%)
Nov 16, 2023 7.628 7.810 7.220 7.380 18,251 -0.32(-4.16%)
Nov 15, 2023 8.050 8.050 7.510 7.700 16,769 -0.44(-5.41%)
Nov 14, 2023 7.310 8.150 7.250 8.140 24,160 +0.74(+10.00%)
Nov 13, 2023 8.070 8.070 7.400 7.400 23,068 -0.74(-9.09%)
Nov 10, 2023 8.030 8.160 7.920 8.140 19,343 +0.32(+4.09%)
Nov 09, 2023 7.770 8.082 7.770 7.820 24,695 -0.07(-0.89%)
Nov 08, 2023 8.690 8.690 7.620 7.890 21,663 -0.66(-7.72%)
Nov 07, 2023 8.430 8.665 8.050 8.550 17,213 +0.18(+2.15%)
Nov 06, 2023 8.790 9.120 8.070 8.370 18,765 -0.64(-7.10%)
Nov 03, 2023 9.130 9.160 8.845 9.010 20,728 +0.08(+0.90%)
Nov 02, 2023 9.040 9.150 8.770 8.930 21,032 -0.09(-1.00%)
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.