Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NWTN Inc. - Class B Ordinary Shares
(NQ:
NWTN
)
0.7061
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Sep 19, 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 (%)
Jan 31, 2023
11.65
11.95
11.32
11.95
61,367
+0.23(+1.96%)
Jan 30, 2023
11.98
11.98
11.35
11.72
26,616
-0.25(-2.09%)
Jan 27, 2023
11.45
11.99
10.18
11.97
79,204
+0.50(+4.36%)
Jan 26, 2023
11.75
12.02
11.20
11.47
16,030
-0.36(-3.04%)
Jan 25, 2023
11.40
12.00
11.30
11.83
83,686
-0.01(-0.08%)
Jan 24, 2023
11.15
12.24
11.15
11.84
63,893
+0.29(+2.51%)
Jan 23, 2023
11.05
11.55
10.77
11.55
19,620
+0.29(+2.58%)
Jan 20, 2023
11.05
11.35
10.80
11.26
37,353
+0.32(+2.93%)
Jan 19, 2023
11.11
11.13
10.53
10.94
32,906
-0.07(-0.64%)
Jan 18, 2023
9.940
11.17
9.910
11.01
62,260
+0.96(+9.55%)
Jan 17, 2023
9.170
10.48
9.170
10.05
81,622
+0.37(+3.82%)
Jan 13, 2023
10.58
10.58
9.261
9.680
86,216
-0.39(-3.87%)
Jan 12, 2023
9.080
10.46
8.995
10.07
92,628
+1.57(+18.47%)
Jan 11, 2023
9.800
9.830
7.670
8.500
148,500
-1.19(-12.28%)
Jan 10, 2023
9.820
10.01
9.520
9.690
65,569
+0.01(+0.10%)
Jan 09, 2023
8.980
9.910
8.980
9.680
84,059
+0.63(+6.96%)
Jan 06, 2023
8.860
9.445
8.370
9.050
84,369
-0.08(-0.88%)
Jan 05, 2023
9.860
10.18
9.060
9.130
81,843
-0.66(-6.74%)
Jan 04, 2023
10.22
10.41
9.160
9.790
94,992
-0.64(-6.14%)
Jan 03, 2023
10.42
10.85
10.31
10.43
44,070
-0.30(-2.80%)
Dec 30, 2022
11.17
11.60
10.51
10.73
96,906
-0.72(-6.29%)
Dec 29, 2022
11.79
11.90
11.35
11.45
36,190
-0.30(-2.55%)
Dec 28, 2022
12.09
12.25
11.42
11.75
72,024
-0.55(-4.47%)
Dec 27, 2022
11.02
12.42
11.02
12.30
323,877
+1.10(+9.82%)
Dec 23, 2022
10.76
11.34
10.72
11.20
119,840
+0.16(+1.45%)
Dec 22, 2022
11.37
12.23
10.80
11.04
191,160
-0.34(-2.99%)
Dec 21, 2022
12.09
12.14
11.03
11.38
211,987
-0.73(-6.03%)
Dec 20, 2022
12.20
12.50
12.04
12.11
409,292
-0.24(-1.94%)
Dec 19, 2022
12.98
12.98
12.10
12.35
426,754
+0.03(+0.24%)
Dec 16, 2022
12.99
13.20
11.75
12.32
1,125,418
-0.26(-2.07%)
Dec 15, 2022
13.17
13.23
11.98
12.58
251,818
-0.52(-3.93%)
Dec 14, 2022
13.18
13.18
12.34
13.10
318,596
+0.04(+0.34%)
Dec 13, 2022
12.29
13.40
12.10
13.05
408,494
+0.71(+5.75%)
Dec 12, 2022
12.25
12.82
11.57
12.34
515,387
-0.04(-0.32%)
Dec 09, 2022
13.48
13.50
11.04
12.38
466,614
-0.66(-5.06%)
Dec 08, 2022
11.39
13.07
11.39
13.04
373,957
+1.68(+14.79%)
Dec 07, 2022
11.30
11.60
10.99
11.36
225,781
-0.01(-0.09%)
Dec 06, 2022
10.25
11.68
9.000
11.37
351,859
+1.37(+13.70%)
Dec 05, 2022
9.950
10.00
9.550
10.00
129,517
+0.31(+3.20%)
Dec 02, 2022
9.240
9.750
8.900
9.690
237,070
+0.68(+7.55%)
Dec 01, 2022
9.460
9.717
8.860
9.010
223,397
+0.12(+1.35%)
Nov 30, 2022
7.760
9.220
7.760
8.890
198,775
+1.03(+13.10%)
Nov 29, 2022
7.900
8.250
7.420
7.860
245,124
-0.04(-0.48%)
Nov 28, 2022
8.750
8.750
7.750
7.898
166,540
-0.88(-10.04%)
Nov 25, 2022
8.180
9.005
8.101
8.780
995,159
+1.01(+13.00%)
Nov 23, 2022
7.520
8.030
6.521
7.770
605,214
+0.48(+6.58%)
Nov 22, 2022
6.230
7.730
6.220
7.290
954,039
+0.24(+3.40%)
Nov 21, 2022
5.750
8.320
5.700
7.050
7,709,610
+1.97(+38.78%)
Nov 18, 2022
4.010
5.240
3.850
5.080
910,653
+0.98(+23.90%)
Nov 17, 2022
2.950
4.240
2.700
4.100
1,083,678
+0.94(+29.75%)
Nov 16, 2022
2.550
3.270
2.300
3.160
1,003,013
+0.37(+13.26%)
Nov 15, 2022
2.060
3.000
2.060
2.790
1,393,345
+0.09(+3.33%)
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
.