Skip to main content

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

1.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.310 1.370 1.280 1.350 36,628 +0.00(+0.00%)
Jun 20, 2024 1.360 1.470 1.310 1.350 50,844 -0.03(-2.17%)
Jun 18, 2024 1.310 1.460 1.300 1.380 76,640 +0.06(+4.55%)
Jun 17, 2024 1.530 1.550 1.290 1.320 175,355 -0.15(-10.20%)
Jun 14, 2024 1.620 1.820 1.470 1.470 236,326 -0.19(-11.45%)
Jun 13, 2024 1.510 2.200 1.510 1.660 1,611,632 +0.16(+10.67%)
Jun 12, 2024 1.870 1.994 1.500 1.500 202,594 -0.39(-20.63%)
Jun 11, 2024 2.060 2.060 1.840 1.890 140,998 -0.11(-5.50%)
Jun 10, 2024 2.000 2.150 1.970 2.000 136,922 +0.00(+0.00%)
Jun 07, 2024 1.980 2.171 1.950 2.000 171,343 +0.00(+0.00%)
Jun 06, 2024 2.120 2.360 1.830 2.000 291,134 -0.10(-4.76%)
Jun 05, 2024 2.590 2.890 2.000 2.100 177,219 -0.53(-20.15%)
Jun 04, 2024 3.050 3.335 2.630 2.630 111,964 -0.37(-12.33%)
Jun 03, 2024 3.560 3.560 2.990 3.000 168,627 -0.28(-8.54%)
May 31, 2024 3.230 3.530 3.130 3.280 52,302 -0.03(-0.91%)
May 30, 2024 3.240 3.510 3.010 3.310 92,258 -0.02(-0.60%)
May 29, 2024 3.380 3.499 3.200 3.330 88,473 -0.11(-3.20%)
May 28, 2024 3.920 4.050 3.300 3.440 176,963 -0.58(-14.43%)
May 24, 2024 4.000 4.050 3.840 4.020 107,885 +0.02(+0.50%)
May 23, 2024 3.960 4.030 3.660 4.000 52,617 -0.02(-0.50%)
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%)
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.