Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries NWTN Inc. - Class B Ordinary Shares (NQ: NWTN ) 0.6210 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 1.090 1.090 0.9853 1.050 12,101 -0.02(-1.87%) Aug 30, 2024 1.120 1.120 0.9720 1.070 4,422 +0.10(+10.20%) Aug 29, 2024 1.093 1.140 0.9697 0.9710 25,401 -0.11(-10.09%) Aug 28, 2024 0.9900 1.150 0.9900 1.080 28,073 +0.09(+9.09%) Aug 27, 2024 1.000 1.000 0.9200 0.9900 21,899 +0.03(+3.13%) Aug 26, 2024 1.000 1.050 0.9220 0.9600 63,491 -0.04(-4.00%) Aug 23, 2024 0.9600 1.000 0.9600 1.000 3,348 +0.01(+1.01%) Aug 22, 2024 1.046 1.050 0.9800 0.9900 19,481 -0.04(-3.88%) Aug 21, 2024 1.030 1.030 1.000 1.030 2,907 +0.04(+4.04%) Aug 20, 2024 1.070 1.070 0.9650 0.9900 13,633 +0.01(+1.02%) Aug 19, 2024 0.9900 1.062 0.9800 0.9800 7,058 -0.03(-2.97%) Aug 16, 2024 0.9115 1.170 0.9115 1.010 18,825 +0.04(+4.12%) Aug 15, 2024 1.070 1.110 0.8850 0.9700 48,342 -0.12(-11.01%) Aug 14, 2024 1.100 1.100 1.040 1.090 51,343 -0.01(-0.90%) Aug 13, 2024 1.100 1.100 1.080 1.100 108,243 -0.00(-0.01%) Aug 12, 2024 1.050 1.249 1.050 1.100 79,460 +0.08(+7.84%) Aug 09, 2024 0.8500 1.100 0.8500 1.020 108,870 +0.22(+27.56%) Aug 08, 2024 0.6730 0.8168 0.6690 0.7996 89,958 +0.17(+26.72%) Aug 07, 2024 0.6977 0.6977 0.6310 0.6310 7,901 -0.06(-8.68%) Aug 06, 2024 0.6720 0.7010 0.6602 0.6910 23,050 +0.08(+12.91%) Aug 05, 2024 0.6790 0.7070 0.5900 0.6120 63,811 -0.09(-12.57%) Aug 02, 2024 0.8232 0.9386 0.6400 0.7000 101,911 -0.19(-21.75%) 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.