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 )

1.460 +0.260 (+21.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 1.160 1.500 1.160 1.460 160,474 +0.26(+21.67%)
Nov 21, 2024 1.220 1.220 1.141 1.200 35,671 +0.02(+1.69%)
Nov 20, 2024 1.180 1.300 1.160 1.180 34,701 +0.03(+2.61%)
Nov 19, 2024 1.120 1.200 1.005 1.150 88,005 -0.05(-4.17%)
Nov 18, 2024 1.200 1.220 1.160 1.200 19,691 -0.03(-2.44%)
Nov 15, 2024 1.380 1.380 1.200 1.230 49,700 -0.16(-11.51%)
Nov 14, 2024 1.370 1.440 1.350 1.390 33,345 -0.07(-4.79%)
Nov 13, 2024 1.540 1.681 1.450 1.460 193,071 -0.17(-10.43%)
Nov 12, 2024 1.200 1.770 1.180 1.630 820,838 +0.45(+38.14%)
Nov 11, 2024 1.100 1.230 1.060 1.180 84,407 +0.09(+8.26%)
Nov 08, 2024 1.050 1.150 1.001 1.090 57,766 +0.01(+0.93%)
Nov 07, 2024 1.020 1.080 0.9922 1.080 33,635 +0.04(+3.85%)
Nov 06, 2024 1.170 1.207 1.000 1.040 175,928 -0.13(-11.11%)
Nov 05, 2024 0.8700 1.251 0.8110 1.170 406,640 +0.30(+34.19%)
Nov 04, 2024 0.8800 0.8800 0.8001 0.8719 91,656 +0.02(+2.58%)
Nov 01, 2024 0.8100 0.8950 0.7760 0.8500 82,215 +0.02(+2.60%)
Oct 31, 2024 0.8600 0.9000 0.8084 0.8285 82,768 -0.04(-4.35%)
Oct 30, 2024 0.9900 1.030 0.8662 0.8662 228,222 -0.17(-16.71%)
Oct 29, 2024 1.050 1.120 0.8886 1.040 1,358,365 +0.05(+4.94%)
Oct 28, 2024 0.7700 1.150 0.7600 0.9910 1,626,030 +0.05(+5.55%)
Oct 25, 2024 0.5732 1.560 0.5520 0.9389 18,694,784 +0.36(+62.44%)
Oct 24, 2024 0.5900 0.6090 0.5305 0.5780 18,860 -0.00(-0.34%)
Oct 23, 2024 0.6310 0.6601 0.5800 0.5800 35,604 -0.05(-7.94%)
Oct 22, 2024 0.6300 0.6400 0.6300 0.6300 8,769 +0.01(+1.61%)
Oct 21, 2024 0.6200 0.6405 0.6200 0.6200 19,790 +0.00(+0.00%)
Oct 18, 2024 0.6590 0.6590 0.6100 0.6200 9,127 -0.00(-0.16%)
Oct 17, 2024 0.6650 0.6659 0.6210 0.6210 15,943 -0.05(-7.75%)
Oct 16, 2024 0.6980 0.6980 0.6590 0.6732 8,715 -0.04(-5.20%)
Oct 15, 2024 0.6880 0.7175 0.6650 0.7101 12,416 +0.02(+2.91%)
Oct 14, 2024 0.6600 0.6980 0.6200 0.6900 16,289 +0.03(+4.55%)
Oct 11, 2024 0.7280 0.7280 0.6600 0.6600 5,793 -0.04(-5.70%)
Oct 10, 2024 0.6692 0.7360 0.6601 0.6999 22,179 +0.01(+1.58%)
Oct 09, 2024 0.6701 0.7338 0.6701 0.6890 4,315 -0.03(-3.64%)
Oct 08, 2024 0.7149 0.7400 0.7000 0.7150 13,912 -0.01(-0.69%)
Oct 07, 2024 0.6800 0.7315 0.6800 0.7200 8,407 +0.02(+2.56%)
Oct 04, 2024 0.7000 0.7299 0.6600 0.7020 24,603 -0.03(-3.82%)
Oct 03, 2024 0.6600 0.7799 0.6600 0.7299 40,068 +0.07(+10.26%)
Oct 02, 2024 0.6400 0.7105 0.6400 0.6620 13,384 -0.00(-0.17%)
Oct 01, 2024 0.6810 0.6999 0.6392 0.6631 9,835 -0.06(-7.90%)
Sep 30, 2024 0.6900 0.7200 0.6891 0.7200 31,123 +0.04(+5.82%)
Sep 27, 2024 0.6650 0.6999 0.6649 0.6804 11,341 -0.01(-1.41%)
Sep 26, 2024 0.6950 0.7024 0.6900 0.6901 14,389 -0.03(-4.15%)
Sep 25, 2024 0.6900 0.7580 0.6900 0.7200 24,028 +0.00(+0.43%)
Sep 24, 2024 0.7264 0.7800 0.7000 0.7169 53,674 -0.01(-1.59%)
Sep 23, 2024 0.7050 0.7290 0.6800 0.7285 27,681 +0.05(+7.54%)
Sep 20, 2024 0.7140 0.7176 0.6766 0.6774 26,299 -0.03(-4.06%)
Sep 19, 2024 0.6800 0.7199 0.6800 0.7061 19,504 +0.01(+0.94%)
Sep 18, 2024 0.7020 0.7288 0.6610 0.6995 44,058 +0.02(+3.63%)
Sep 17, 2024 0.6900 0.7597 0.6300 0.6750 131,071 -0.02(-3.49%)
Sep 16, 2024 0.7600 0.7622 0.6772 0.6994 1,068,561 -0.18(-20.52%)
Sep 13, 2024 1.020 1.020 0.8800 0.8800 5,060 -0.07(-7.03%)
Sep 12, 2024 0.9679 0.9679 0.9230 0.9465 2,643 +0.02(+2.68%)
Sep 11, 2024 0.9330 0.9496 0.8900 0.9218 7,618 -0.06(-6.51%)
Sep 10, 2024 0.9850 1.020 0.9850 0.9860 3,755 +0.04(+3.79%)
Sep 09, 2024 0.9800 1.000 0.8820 0.9500 25,097 -0.03(-3.06%)
Sep 06, 2024 1.060 1.060 0.9600 0.9800 7,986 -0.03(-2.97%)
Sep 05, 2024 1.000 1.020 0.9800 1.010 6,051 +0.01(+1.00%)
Sep 04, 2024 1.040 1.040 0.9700 1.000 15,168 -0.05(-4.76%)
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.