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 )

4.000 -0.020 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 22, 2024 3.950 4.260 3.930 4.020 140,329 +0.02(+0.50%)
May 21, 2024 4.270 4.270 3.940 4.000 53,374 +0.13(+3.36%)
May 20, 2024 4.200 4.309 3.730 3.870 77,179 -0.47(-10.83%)
May 17, 2024 4.740 4.749 4.100 4.340 44,352 -0.25(-5.45%)
May 16, 2024 4.490 4.750 4.370 4.590 46,564 +0.06(+1.32%)
May 15, 2024 4.480 4.660 4.270 4.530 56,368 -0.05(-1.09%)
May 14, 2024 4.020 4.710 4.020 4.580 116,262 +0.43(+10.36%)
May 13, 2024 3.990 5.000 3.990 4.150 315,723 +0.45(+12.16%)
May 10, 2024 3.360 3.700 3.158 3.700 180,536 +0.76(+25.85%)
May 09, 2024 3.430 3.650 2.940 2.940 137,671 -0.61(-17.18%)
May 08, 2024 4.400 4.780 3.200 3.550 128,217 -0.82(-18.76%)
May 07, 2024 5.700 5.700 4.370 4.370 31,947 -1.33(-23.33%)
May 06, 2024 5.990 5.990 5.290 5.700 53,254 -0.30(-5.00%)
May 03, 2024 6.000 6.000 5.370 6.000 22,200 -0.22(-3.54%)
May 02, 2024 6.160 6.250 6.050 6.220 15,305 +0.02(+0.32%)
May 01, 2024 6.600 6.600 5.840 6.200 52,240 -0.40(-6.06%)
Apr 30, 2024 6.350 6.600 6.275 6.600 30,134 +0.15(+2.33%)
Apr 29, 2024 6.900 6.900 6.320 6.450 12,745 -0.58(-8.25%)
Apr 26, 2024 7.010 7.030 6.460 7.030 55,576 -0.10(-1.40%)
Apr 25, 2024 6.900 7.160 6.576 7.130 54,171 +0.23(+3.33%)
Apr 24, 2024 6.900 6.900 6.630 6.900 18,614 -0.12(-1.71%)
Apr 23, 2024 7.180 7.490 6.800 7.020 124,932 -0.05(-0.71%)
Apr 22, 2024 6.850 7.450 6.550 7.070 60,078 +0.05(+0.71%)
Apr 19, 2024 7.085 7.085 6.825 7.020 7,903 -0.25(-3.44%)
Apr 18, 2024 6.760 7.270 6.660 7.270 4,108 +0.45(+6.60%)
Apr 17, 2024 7.230 7.465 6.810 6.820 12,067 -0.43(-5.93%)
Apr 16, 2024 6.770 7.280 6.770 7.250 10,798 +0.15(+2.11%)
Apr 15, 2024 6.800 7.300 6.600 7.100 11,439 +0.11(+1.57%)
Apr 12, 2024 7.000 7.100 6.530 6.990 43,361 -0.26(-3.59%)
Apr 11, 2024 7.020 7.250 6.750 7.250 26,136 +0.02(+0.28%)
Apr 10, 2024 7.010 7.230 6.755 7.230 13,402 +0.01(+0.14%)
Apr 09, 2024 6.890 7.810 6.625 7.220 101,120 +0.18(+2.56%)
Apr 08, 2024 7.250 7.250 6.369 7.040 22,022 -0.46(-6.13%)
Apr 05, 2024 6.900 7.520 6.850 7.500 38,947 +0.29(+4.02%)
Apr 04, 2024 7.440 7.440 7.120 7.210 9,152 -0.22(-3.03%)
Apr 03, 2024 7.840 7.840 6.470 7.435 55,894 -0.41(-5.17%)
Apr 02, 2024 7.850 7.853 7.564 7.840 54,142 -0.41(-4.97%)
Apr 01, 2024 6.240 8.740 6.240 8.250 111,548 +1.93(+30.54%)
Mar 28, 2024 8.260 8.260 6.320 6.320 118,526 -1.47(-18.87%)
Mar 27, 2024 5.990 7.960 5.870 7.790 64,563 +1.64(+26.67%)
Mar 26, 2024 6.390 6.490 6.025 6.150 37,569 -0.25(-3.91%)
Mar 25, 2024 5.840 6.500 5.490 6.400 77,208 +0.48(+8.11%)
Mar 22, 2024 6.000 6.000 5.430 5.920 44,992 -0.08(-1.33%)
Mar 21, 2024 4.910 6.000 4.880 6.000 41,891 +0.98(+19.52%)
Mar 20, 2024 5.000 5.460 4.660 5.020 50,608 +0.17(+3.51%)
Mar 19, 2024 4.070 4.940 4.053 4.850 79,907 +0.89(+22.47%)
Mar 18, 2024 3.970 4.040 3.860 3.960 13,933 -0.06(-1.49%)
Mar 15, 2024 4.510 4.510 3.960 4.020 47,979 -0.49(-10.86%)
Mar 14, 2024 4.490 4.675 4.270 4.510 41,422 -0.01(-0.22%)
Mar 13, 2024 4.630 4.975 4.310 4.520 33,216 -0.18(-3.83%)
Mar 12, 2024 5.020 5.070 4.303 4.700 37,675 -0.29(-5.81%)
Mar 11, 2024 4.540 5.960 4.490 4.990 176,332 +0.75(+17.69%)
Mar 08, 2024 3.020 4.580 3.020 4.240 414,912 +1.12(+35.90%)
Mar 07, 2024 3.130 3.390 3.030 3.120 57,331 -0.01(-0.32%)
Mar 06, 2024 3.030 3.210 2.995 3.130 44,674 +0.08(+2.62%)
Mar 05, 2024 2.930 3.195 2.847 3.050 103,225 +0.08(+2.69%)
Mar 04, 2024 3.100 3.100 2.860 2.970 36,506 -0.01(-0.34%)
Mar 01, 2024 3.110 3.110 2.760 2.980 91,868 -0.13(-4.18%)
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 20,379 +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%)
Nov 01, 2023 9.090 9.100 8.550 9.020 26,726 -0.03(-0.33%)
Oct 31, 2023 9.100 9.240 8.760 9.050 18,992 -0.20(-2.16%)
Oct 30, 2023 8.440 9.290 8.280 9.250 31,536 +0.85(+10.12%)
Oct 27, 2023 8.870 8.940 8.335 8.400 29,493 -0.65(-7.18%)
Oct 26, 2023 9.100 9.120 8.760 9.050 22,280 +0.15(+1.69%)
Oct 25, 2023 8.870 9.130 8.800 8.900 24,139 -0.35(-3.78%)
Oct 24, 2023 8.670 9.380 8.415 9.250 18,869 +0.47(+5.35%)
Oct 23, 2023 9.450 9.520 8.660 8.780 27,417 -0.68(-7.19%)
Oct 20, 2023 9.660 9.710 9.400 9.460 21,803 -0.42(-4.25%)
Oct 19, 2023 9.600 9.880 9.520 9.880 29,251 -0.04(-0.40%)
Oct 18, 2023 9.790 9.950 9.560 9.920 23,879 -0.05(-0.50%)
Oct 17, 2023 9.470 9.970 9.430 9.970 34,802 +0.37(+3.85%)
Oct 16, 2023 9.800 9.840 9.480 9.600 20,507 -0.25(-2.54%)
Oct 13, 2023 9.670 10.00 9.320 9.850 61,356 +0.21(+2.18%)
Oct 12, 2023 9.710 9.710 9.120 9.640 23,412 -0.06(-0.62%)
Oct 11, 2023 9.650 9.750 9.280 9.700 23,841 +0.15(+1.57%)
Oct 10, 2023 9.470 9.631 8.950 9.550 19,423 +0.55(+6.11%)
Oct 09, 2023 7.960 9.770 7.780 9.000 47,846 +1.09(+13.78%)
Oct 06, 2023 7.300 8.150 7.280 7.910 30,216 +0.59(+8.13%)
Oct 05, 2023 7.600 7.730 7.000 7.315 37,318 -0.25(-3.37%)
Oct 04, 2023 7.300 7.800 7.010 7.570 32,097 +0.04(+0.53%)
Oct 03, 2023 7.390 7.800 7.060 7.530 30,391 +0.13(+1.76%)
Oct 02, 2023 7.650 8.140 7.000 7.400 31,829 -0.14(-1.86%)
Sep 29, 2023 7.500 7.690 7.280 7.540 23,393 +0.08(+1.07%)
Sep 28, 2023 7.620 7.620 7.282 7.460 4,042 -0.07(-0.93%)
Sep 27, 2023 8.740 8.740 7.510 7.530 19,217 -1.23(-14.04%)
Sep 26, 2023 8.700 8.760 8.250 8.760 6,726 +0.27(+3.18%)
Sep 25, 2023 8.660 8.490 8.260 8.490 3,984 -0.28(-3.19%)
Sep 22, 2023 8.760 8.770 8.660 8.770 1,747 -0.01(-0.11%)
Sep 21, 2023 8.150 8.840 8.100 8.780 10,284 +0.78(+9.75%)
Sep 20, 2023 9.170 9.180 8.000 8.000 15,270 -1.25(-13.51%)
Sep 19, 2023 8.660 9.810 8.589 9.250 25,785 +0.33(+3.70%)
Sep 18, 2023 9.000 9.010 8.600 8.920 8,504 +0.05(+0.56%)
Sep 15, 2023 8.590 8.920 8.500 8.870 5,601 +0.01(+0.11%)
Sep 14, 2023 8.840 9.500 8.770 8.860 4,622 -0.04(-0.45%)
Sep 13, 2023 9.930 9.930 8.850 8.900 31,572 -0.91(-9.28%)
Sep 12, 2023 9.440 9.960 9.420 9.810 6,806 -0.14(-1.41%)
Sep 11, 2023 9.520 10.03 8.950 9.950 7,230 -0.24(-2.36%)
Sep 08, 2023 9.750 10.19 9.600 10.19 16,985 +0.21(+2.10%)
Sep 07, 2023 9.150 9.980 8.700 9.980 17,012 +0.99(+11.01%)
Sep 06, 2023 9.200 9.200 7.820 8.990 72,554 -0.32(-3.44%)
Sep 05, 2023 9.660 9.660 8.895 9.310 19,758 -0.80(-7.91%)
Sep 01, 2023 9.900 10.29 9.900 10.11 2,412 +0.12(+1.20%)
Aug 31, 2023 9.510 10.04 9.440 9.990 5,919 +0.21(+2.15%)
Aug 30, 2023 10.29 10.35 9.660 9.780 22,835 -0.57(-5.51%)
Aug 29, 2023 10.04 10.35 9.694 10.35 13,914 +0.40(+4.02%)
Aug 28, 2023 9.000 9.980 9.000 9.950 7,014 +0.99(+11.05%)
Aug 25, 2023 9.320 9.388 8.900 8.960 10,486 -0.68(-7.05%)
Aug 24, 2023 9.830 9.830 9.050 9.640 23,991 -0.21(-2.13%)
Aug 23, 2023 9.880 9.925 9.800 9.850 5,417 -0.11(-1.05%)
Aug 22, 2023 9.910 10.00 9.850 9.955 4,462 -0.12(-1.14%)
Aug 21, 2023 10.01 10.10 9.720 10.07 12,015 +0.07(+0.70%)
Aug 18, 2023 9.920 10.00 9.830 10.00 4,971 +0.11(+1.11%)
Aug 17, 2023 10.01 10.18 9.750 9.890 31,470 +0.09(+0.92%)
Aug 16, 2023 9.720 10.12 9.720 9.800 19,411 +0.18(+1.87%)
Aug 15, 2023 10.12 10.18 9.610 9.620 8,141 -0.50(-4.94%)
Aug 14, 2023 9.990 10.38 9.930 10.12 71,007 +0.37(+3.79%)
Aug 11, 2023 9.750 9.880 9.750 9.750 1,914 -0.16(-1.61%)
Aug 10, 2023 9.890 9.910 9.800 9.910 1,255 +0.03(+0.30%)
Aug 09, 2023 9.860 9.960 9.860 9.880 1,843 -0.07(-0.70%)
Aug 08, 2023 10.00 10.00 9.900 9.950 2,641 -0.14(-1.39%)
Aug 07, 2023 9.930 10.18 9.920 10.09 7,479 +0.01(+0.10%)
Aug 04, 2023 10.00 10.16 9.750 10.08 11,320 +0.01(+0.10%)
Aug 03, 2023 10.05 10.27 9.900 10.07 6,743 +0.02(+0.20%)
Aug 02, 2023 10.80 10.80 9.850 10.05 10,912 +0.00(+0.00%)
Aug 01, 2023 9.860 10.20 9.705 10.05 23,945 +0.02(+0.20%)
Jul 31, 2023 10.00 10.18 9.980 10.03 30,639 +0.09(+0.91%)
Jul 28, 2023 10.27 10.27 9.810 9.940 7,811 -0.20(-1.97%)
Jul 27, 2023 10.04 10.26 9.715 10.14 25,345 +0.02(+0.20%)
Jul 26, 2023 10.12 10.29 9.760 10.12 31,943 +0.09(+0.90%)
Jul 25, 2023 10.27 10.27 9.375 10.03 40,974 -0.19(-1.86%)
Jul 24, 2023 9.690 10.23 9.013 10.22 67,591 +0.53(+5.47%)
Jul 21, 2023 9.990 10.23 9.410 9.690 28,638 -0.30(-3.00%)
Jul 20, 2023 10.35 10.35 9.940 9.990 13,362 -0.41(-3.94%)
Jul 19, 2023 10.62 10.70 10.36 10.40 17,227 -0.30(-2.80%)
Jul 18, 2023 10.03 10.70 10.03 10.70 15,999 +0.62(+6.15%)
Jul 17, 2023 10.28 10.34 10.00 10.08 23,326 -0.27(-2.61%)
Jul 14, 2023 10.40 10.65 10.27 10.35 9,652 -0.11(-1.05%)
Jul 13, 2023 10.52 10.65 10.32 10.46 10,965 -0.04(-0.38%)
Jul 12, 2023 10.62 10.68 10.30 10.50 97,743 -0.06(-0.57%)
Jul 11, 2023 10.79 10.79 10.45 10.56 49,530 -0.13(-1.22%)
Jul 10, 2023 10.54 10.76 10.54 10.69 69,986 +0.09(+0.85%)
Jul 07, 2023 10.66 10.70 10.49 10.60 95,765 +0.01(+0.09%)
Jul 06, 2023 10.65 10.70 10.48 10.59 174,004 -0.10(-0.94%)
Jul 05, 2023 10.71 10.72 10.60 10.69 218,261 -0.01(-0.09%)
Jul 03, 2023 10.80 10.84 10.60 10.70 126,690 +0.01(+0.09%)
Jun 30, 2023 10.92 10.92 10.65 10.69 141,391 -0.03(-0.29%)
Jun 29, 2023 10.72 10.88 10.61 10.72 168,454 +0.01(+0.11%)
Jun 28, 2023 10.69 10.98 10.65 10.71 196,428 +0.00(+0.00%)
Jun 27, 2023 10.77 10.78 10.57 10.71 173,967 +0.01(+0.09%)
Jun 26, 2023 10.73 10.92 10.60 10.70 154,821 +0.00(+0.00%)
Jun 23, 2023 10.83 10.83 10.51 10.70 126,778 -0.15(-1.38%)
Jun 22, 2023 10.70 10.96 10.63 10.85 183,114 +0.10(+0.97%)
Jun 21, 2023 10.74 10.82 10.71 10.75 139,883 -0.07(-0.69%)
Jun 20, 2023 10.81 10.87 10.62 10.82 113,090 -0.08(-0.73%)
Jun 16, 2023 10.56 10.90 10.56 10.90 88,306 +0.44(+4.21%)
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.