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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	1,068,562	-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%)

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.