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 )

1.080 +0.010 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.050 1.080 1.000 1.080 18,630 +0.03(+2.86%)
Dec 19, 2024 1.100 1.100 1.050 1.050 9,141 -0.09(-7.89%)
Dec 18, 2024 1.180 1.190 1.110 1.140 11,199 -0.04(-3.39%)
Dec 17, 2024 1.200 1.200 1.130 1.180 51,918 -0.03(-2.48%)
Dec 16, 2024 1.060 1.360 0.9968 1.210 167,614 +0.16(+15.24%)
Dec 13, 2024 1.050 1.050 1.010 1.050 10,663 -0.01(-0.94%)
Dec 12, 2024 1.100 1.109 1.040 1.060 15,975 -0.06(-5.36%)
Dec 11, 2024 1.070 1.120 0.9800 1.120 77,904 +0.01(+0.90%)
Dec 10, 2024 1.090 1.120 1.073 1.110 18,081 +0.00(+0.00%)
Dec 09, 2024 1.120 1.200 1.060 1.110 40,226 -0.01(-0.89%)
Dec 06, 2024 1.020 1.130 1.020 1.120 26,825 +0.05(+4.67%)
Dec 05, 2024 1.050 1.080 1.020 1.070 20,840 +0.01(+0.47%)
Dec 04, 2024 1.080 1.090 1.050 1.065 28,449 +0.01(+1.43%)
Dec 03, 2024 1.120 1.180 0.9568 1.050 161,664 -0.10(-8.70%)
Dec 02, 2024 1.190 1.210 1.070 1.150 116,929 -0.05(-4.17%)
Nov 29, 2024 1.170 1.200 1.160 1.200 41,761 -0.04(-3.23%)
Nov 27, 2024 1.140 1.260 1.050 1.240 91,150 +0.08(+6.90%)
Nov 26, 2024 1.190 1.252 1.030 1.160 174,712 -0.13(-10.08%)
Nov 25, 2024 1.400 1.400 0.9600 1.290 537,997 -0.17(-11.64%)
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 24,040 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.