ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.390 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 25, 2025 1.390 0 +0.28(+25.23%)
Aug 22, 2025 1.071 1.120 1.071 1.110 20,393 +0.01(+0.91%)
Aug 21, 2025 1.050 1.150 1.040 1.100 40,838 +0.02(+1.85%)
Aug 20, 2025 1.150 1.150 1.050 1.080 49,440 -0.05(-4.42%)
Aug 19, 2025 1.110 1.150 1.110 1.130 16,749 +0.02(+1.80%)
Aug 18, 2025 1.150 1.152 1.100 1.110 40,960 -0.06(-5.13%)
Aug 15, 2025 1.170 1.170 1.110 1.170 58,946 +0.00(+0.00%)
Aug 14, 2025 1.140 1.210 1.120 1.170 32,783 +0.02(+1.74%)
Aug 13, 2025 1.120 1.200 1.090 1.150 93,968 -0.02(-1.71%)
Aug 12, 2025 1.210 1.220 1.110 1.170 83,044 -0.05(-4.10%)
Aug 11, 2025 1.250 1.280 1.212 1.220 146,670 +0.07(+6.09%)
Aug 08, 2025 1.300 1.330 1.150 1.150 388,836 -0.15(-11.54%)
Aug 07, 2025 1.240 1.350 1.240 1.300 83,377 +0.00(+0.00%)
Aug 06, 2025 1.340 1.380 1.260 1.300 127,060 -0.05(-3.70%)
Aug 05, 2025 1.290 1.400 1.250 1.350 276,702 +0.11(+8.87%)
Aug 04, 2025 1.340 1.404 1.210 1.240 264,189 -0.17(-12.06%)
Aug 01, 2025 1.280 1.480 1.280 1.410 257,862 +0.11(+8.46%)
Jul 31, 2025 1.250 1.400 1.250 1.300 309,006 +0.05(+4.00%)
Jul 30, 2025 1.450 1.500 1.201 1.250 667,928 -0.08(-6.02%)
Jul 29, 2025 1.120 1.740 1.120 1.330 4,283,857 +0.24(+22.02%)
Jul 28, 2025 1.200 1.250 1.090 1.090 127,165 -0.12(-9.92%)
Jul 25, 2025 1.320 1.335 1.160 1.210 116,378 -0.15(-11.03%)
Jul 24, 2025 1.320 1.385 1.290 1.360 184,198 +0.03(+2.26%)
Jul 23, 2025 1.500 1.560 1.250 1.330 240,820 -0.15(-10.14%)
Jul 22, 2025 1.680 1.696 1.450 1.480 140,169 -0.19(-11.38%)
Jul 21, 2025 1.720 1.810 1.550 1.670 236,394 -0.05(-2.91%)
Jul 18, 2025 1.840 1.899 1.720 1.720 101,046 -0.19(-9.95%)
Jul 17, 2025 1.880 1.960 1.860 1.910 76,370 +0.03(+1.60%)
Jul 16, 2025 1.920 2.420 1.720 1.880 696,222 -0.02(-1.05%)
Jul 15, 2025 1.740 1.940 1.630 1.900 135,785 +0.22(+13.10%)
Jul 14, 2025 1.780 1.780 1.601 1.680 77,408 -0.09(-5.08%)
Jul 11, 2025 1.700 1.830 1.607 1.770 92,632 +0.04(+2.31%)
Jul 10, 2025 1.660 1.800 1.652 1.730 118,534 +0.02(+1.17%)
Jul 09, 2025 1.600 1.750 1.550 1.710 50,618 +0.10(+6.21%)
Jul 08, 2025 1.510 1.635 1.510 1.610 50,653 +0.10(+6.62%)
Jul 07, 2025 1.540 1.600 1.460 1.510 128,206 -0.09(-5.63%)
Jul 03, 2025 1.620 1.670 1.570 1.600 55,907 -0.02(-1.23%)
Jul 02, 2025 1.590 1.644 1.464 1.620 133,735 +0.05(+3.18%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.