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 )

1.020 +0.220 (+27.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
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%)
Jul 01, 2024 1.290 1.349 1.270 1.280 17,133 +0.00(+0.00%)
Jun 28, 2024 1.350 1.380 1.280 1.280 121,900 -0.04(-3.03%)
Jun 27, 2024 1.330 1.420 1.290 1.320 35,999 -0.01(-0.75%)
Jun 26, 2024 1.300 1.400 1.300 1.330 58,576 +0.00(+0.00%)
Jun 25, 2024 1.300 1.350 1.220 1.330 67,544 +0.01(+0.76%)
Jun 24, 2024 1.320 1.390 1.290 1.320 50,119 -0.03(-2.22%)
Jun 21, 2024 1.310 1.370 1.280 1.350 36,628 +0.00(+0.00%)
Jun 20, 2024 1.360 1.470 1.310 1.350 50,844 -0.03(-2.17%)
Jun 18, 2024 1.310 1.460 1.300 1.380 76,640 +0.06(+4.55%)
Jun 17, 2024 1.530 1.550 1.290 1.320 175,355 -0.15(-10.20%)
Jun 14, 2024 1.620 1.820 1.470 1.470 236,326 -0.19(-11.45%)
Jun 13, 2024 1.510 2.200 1.510 1.660 1,611,632 +0.16(+10.67%)
Jun 12, 2024 1.870 1.994 1.500 1.500 202,594 -0.39(-20.63%)
Jun 11, 2024 2.060 2.060 1.840 1.890 140,998 -0.11(-5.50%)
Jun 10, 2024 2.000 2.150 1.970 2.000 136,922 +0.00(+0.00%)
Jun 07, 2024 1.980 2.171 1.950 2.000 171,343 +0.00(+0.00%)
Jun 06, 2024 2.120 2.360 1.830 2.000 291,134 -0.10(-4.76%)
Jun 05, 2024 2.590 2.890 2.000 2.100 177,219 -0.53(-20.15%)
Jun 04, 2024 3.050 3.335 2.630 2.630 111,964 -0.37(-12.33%)
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.