Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NWTN Inc. - Warrant (NQ: NWTNW )

0.0478 -0.0054 (-10.15%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 18, 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 (%)
Nov 18, 2024 0.0423 0.0530 0.0423 0.0478 17,632 -0.01(-10.15%)
Nov 15, 2024 0.0480 0.0532 0.0443 0.0532 72,529 +0.01(+13.19%)
Nov 14, 2024 0.0689 0.0999 0.0451 0.0470 307,195 +0.00(+4.91%)
Nov 13, 2024 0.0450 0.0454 0.0442 0.0448 42,227 -0.01(-14.83%)
Nov 12, 2024 0.0423 0.0666 0.0423 0.0526 32,999 -0.01(-12.33%)
Nov 11, 2024 0.0538 0.0600 0.0458 0.0600 205,960 +0.03(+79.10%)
Nov 08, 2024 0.0495 0.0495 0.0335 0.0335 4,345 -0.01(-14.54%)
Nov 07, 2024 0.0326 0.0425 0.0326 0.0392 15,302 +0.01(+20.62%)
Nov 06, 2024 0.0324 0.0326 0.0321 0.0325 17,878 -0.01(-23.17%)
Nov 05, 2024 0.0315 0.0423 0.0315 0.0423 2,870 -0.01(-15.23%)
Nov 04, 2024 0.0424 0.0499 0.0420 0.0499 8,324 +0.00(+11.14%)
Nov 01, 2024 0.0412 0.0494 0.0412 0.0449 17,442 +0.01(+22.01%)
Oct 31, 2024 0.0415 0.0576 0.0350 0.0368 28,260 -0.02(-37.84%)
Oct 30, 2024 0.0622 0.0628 0.0305 0.0592 30,113 -0.01(-7.93%)
Oct 29, 2024 0.0520 0.0644 0.0426 0.0643 42,972 +0.00(+7.53%)
Oct 28, 2024 0.0500 0.0674 0.0412 0.0598 62,017 +0.00(+1.36%)
Oct 25, 2024 0.0537 0.0755 0.0424 0.0590 195,585 +0.01(+10.90%)
Oct 24, 2024 0.0422 0.0533 0.0422 0.0532 13,668 +0.00(+0.76%)
Oct 23, 2024 0.0465 0.0536 0.0414 0.0528 45,673 -0.00(-2.94%)
Oct 22, 2024 0.0451 0.0544 0.0451 0.0544 8,859 +0.00(+5.43%)
Oct 21, 2024 0.0480 0.0598 0.0400 0.0516 71,819 +0.00(+0.58%)
Oct 18, 2024 0.0501 0.0567 0.0480 0.0513 23,718 +0.00(+1.38%)
Oct 17, 2024 0.0444 0.0506 0.0414 0.0506 13,437 -0.02(-24.25%)
Oct 16, 2024 0.0650 0.0669 0.0433 0.0668 59,065 +0.01(+19.07%)
Oct 15, 2024 0.0502 0.0600 0.0502 0.0561 35,996 +0.01(+11.98%)
Oct 14, 2024 0.0394 0.0589 0.0394 0.0501 38,119 +0.01(+11.33%)
Oct 11, 2024 0.0385 0.0523 0.0382 0.0450 58,456 -0.01(-14.61%)
Oct 10, 2024 0.0530 0.0548 0.0433 0.0527 789,746 +0.02(+55.92%)
Oct 09, 2024 0.0301 0.0500 0.0301 0.0338 111,722 -0.00(-6.11%)
Oct 08, 2024 0.0400 0.0430 0.0355 0.0360 36,524 +0.00(+8.76%)
Oct 07, 2024 0.0334 0.0334 0.0331 0.0331 638 -0.01(-30.61%)
Oct 04, 2024 0.0478 0.0478 0.0325 0.0477 11,084 -0.00(-2.25%)
Oct 03, 2024 0.0322 0.0488 0.0322 0.0488 32,979 +0.01(+18.73%)
Oct 02, 2024 0.0400 0.0411 0.0375 0.0411 25,692 +0.00(+2.75%)
Oct 01, 2024 0.0400 0.0400 0.0400 0.0400 2,625 -0.01(-16.14%)
Sep 30, 2024 0.0446 0.0479 0.0310 0.0477 35,430 -0.00(-4.41%)
Sep 27, 2024 0.0350 0.0506 0.0350 0.0499 5,772 +0.01(+24.44%)
Sep 26, 2024 0.0515 0.0520 0.0401 0.0401 45,649 -0.01(-19.48%)
Sep 25, 2024 0.0505 0.0704 0.0413 0.0498 891,701 +0.02(+81.09%)
Sep 24, 2024 0.0275 0.0275 0.0275 0.0275 3,613 -0.00(-9.54%)
Sep 23, 2024 0.0326 0.0326 0.0304 0.0304 2,204 +0.00(+14.29%)
Sep 19, 2024 0.0266 2,521 -0.00(-0.75%)
Sep 18, 2024 0.0266 0.0268 0.0266 0.0268 7,563 +0.00(+0.75%)
Sep 17, 2024 0.0266 0.0266 0.0266 0.0266 4,572 +0.00(+0.38%)
Sep 16, 2024 0.0265 0.0265 0.0265 0.0265 5,450 +0.00(+1.53%)
Sep 13, 2024 0.0262 0.0263 0.0260 0.0261 8,395 -0.00(-15.81%)
Sep 11, 2024 0.0310 3,755 +0.00(+0.00%)
Sep 06, 2024 0.0310 0 +0.00(+4.73%)
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.