MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8800 -0.0700 (-7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 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 (%)
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%)
Aug 01, 2024 0.9900 1.020 0.8304 0.8946 43,366 -0.05(-4.83%)
Jul 31, 2024 1.010 1.020 0.9320 0.9400 42,426 -0.01(-1.05%)
Jul 30, 2024 1.030 1.040 0.9500 0.9500 19,775 -0.04(-4.04%)
Jul 29, 2024 1.090 1.090 0.9480 0.9900 62,539 -0.07(-6.60%)
Jul 26, 2024 1.080 1.100 1.050 1.060 39,503 +0.02(+1.92%)
Jul 25, 2024 1.090 1.090 1.030 1.040 17,722 +0.01(+0.97%)
Jul 24, 2024 1.040 1.100 1.030 1.030 15,300 -0.01(-0.96%)
Jul 23, 2024 1.100 1.100 1.030 1.040 19,057 -0.02(-1.89%)
Jul 22, 2024 1.120 1.200 1.050 1.060 39,201 -0.09(-7.83%)
Jul 19, 2024 1.100 1.250 1.100 1.150 6,923 +0.06(+5.50%)
Jul 18, 2024 1.130 1.210 1.090 1.090 12,174 -0.06(-5.22%)
Jul 17, 2024 1.150 1.167 1.130 1.150 27,904 +0.03(+2.68%)
Jul 16, 2024 1.150 1.160 1.100 1.120 29,985 +0.06(+5.66%)
Jul 15, 2024 1.170 1.196 1.050 1.060 56,901 +0.01(+0.95%)
Jul 12, 2024 1.040 1.100 1.030 1.050 64,383 -0.01(-0.94%)
Jul 11, 2024 1.150 1.150 1.040 1.060 96,626 -0.04(-3.64%)
Jul 10, 2024 1.210 1.260 1.100 1.100 35,225 -0.13(-10.57%)
Jul 09, 2024 1.350 1.350 1.215 1.230 45,665 -0.09(-6.82%)
Jul 08, 2024 1.310 1.350 1.260 1.320 36,257 +0.01(+0.76%)
Jul 05, 2024 1.300 1.330 1.280 1.310 12,493 +0.00(+0.00%)
Jul 03, 2024 1.319 1.340 1.257 1.310 14,249 +0.01(+0.77%)
Jul 02, 2024 1.270 1.310 1.270 1.300 8,728 +0.02(+1.56%)
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.
TOP
Email a Story