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

4.000 +0.130 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 4.270 4.270 3.940 4.000 53,374 +0.13(+3.36%)
May 20, 2024 4.200 4.309 3.730 3.870 77,179 -0.47(-10.83%)
May 17, 2024 4.740 4.749 4.100 4.340 44,352 -0.25(-5.45%)
May 16, 2024 4.490 4.750 4.370 4.590 46,564 +0.06(+1.32%)
May 15, 2024 4.480 4.660 4.270 4.530 56,368 -0.05(-1.09%)
May 14, 2024 4.020 4.710 4.020 4.580 116,262 +0.43(+10.36%)
May 13, 2024 3.990 5.000 3.990 4.150 315,723 +0.45(+12.16%)
May 10, 2024 3.360 3.700 3.158 3.700 180,536 +0.76(+25.85%)
May 09, 2024 3.430 3.650 2.940 2.940 137,671 -0.61(-17.18%)
May 08, 2024 4.400 4.780 3.200 3.550 128,217 -0.82(-18.76%)
May 07, 2024 5.700 5.700 4.370 4.370 31,947 -1.33(-23.33%)
May 06, 2024 5.990 5.990 5.290 5.700 53,254 -0.30(-5.00%)
May 03, 2024 6.000 6.000 5.370 6.000 22,200 -0.22(-3.54%)
May 02, 2024 6.160 6.250 6.050 6.220 15,305 +0.02(+0.32%)
May 01, 2024 6.600 6.600 5.840 6.200 52,240 -0.40(-6.06%)
Apr 30, 2024 6.350 6.600 6.275 6.600 30,134 +0.15(+2.33%)
Apr 29, 2024 6.900 6.900 6.320 6.450 12,745 -0.58(-8.25%)
Apr 26, 2024 7.010 7.030 6.460 7.030 55,576 -0.10(-1.40%)
Apr 25, 2024 6.900 7.160 6.576 7.130 54,171 +0.23(+3.33%)
Apr 24, 2024 6.900 6.900 6.630 6.900 18,614 -0.12(-1.71%)
Apr 23, 2024 7.180 7.490 6.800 7.020 124,932 -0.05(-0.71%)
Apr 22, 2024 6.850 7.450 6.550 7.070 60,078 +0.05(+0.71%)
Apr 19, 2024 7.085 7.085 6.825 7.020 7,903 -0.25(-3.44%)
Apr 18, 2024 6.760 7.270 6.660 7.270 4,108 +0.45(+6.60%)
Apr 17, 2024 7.230 7.465 6.810 6.820 12,067 -0.43(-5.93%)
Apr 16, 2024 6.770 7.280 6.770 7.250 10,798 +0.15(+2.11%)
Apr 15, 2024 6.800 7.300 6.600 7.100 11,439 +0.11(+1.57%)
Apr 12, 2024 7.000 7.100 6.530 6.990 43,361 -0.26(-3.59%)
Apr 11, 2024 7.020 7.250 6.750 7.250 26,136 +0.02(+0.28%)
Apr 10, 2024 7.010 7.230 6.755 7.230 13,402 +0.01(+0.14%)
Apr 09, 2024 6.890 7.810 6.625 7.220 101,120 +0.18(+2.56%)
Apr 08, 2024 7.250 7.250 6.369 7.040 22,022 -0.46(-6.13%)
Apr 05, 2024 6.900 7.520 6.850 7.500 38,947 +0.29(+4.02%)
Apr 04, 2024 7.440 7.440 7.120 7.210 9,152 -0.22(-3.03%)
Apr 03, 2024 7.840 7.840 6.470 7.435 55,894 -0.41(-5.17%)
Apr 02, 2024 7.850 7.853 7.564 7.840 54,142 -0.41(-4.97%)
Apr 01, 2024 6.240 8.740 6.240 8.250 111,548 +1.93(+30.54%)
Mar 28, 2024 8.260 8.260 6.320 6.320 118,526 -1.47(-18.87%)
Mar 27, 2024 5.990 7.960 5.870 7.790 64,563 +1.64(+26.67%)
Mar 26, 2024 6.390 6.490 6.025 6.150 37,569 -0.25(-3.91%)
Mar 25, 2024 5.840 6.500 5.490 6.400 77,208 +0.48(+8.11%)
Mar 22, 2024 6.000 6.000 5.430 5.920 44,992 -0.08(-1.33%)
Mar 21, 2024 4.910 6.000 4.880 6.000 41,891 +0.98(+19.52%)
Mar 20, 2024 5.000 5.460 4.660 5.020 50,608 +0.17(+3.51%)
Mar 19, 2024 4.070 4.940 4.053 4.850 79,907 +0.89(+22.47%)
Mar 18, 2024 3.970 4.040 3.860 3.960 13,933 -0.06(-1.49%)
Mar 15, 2024 4.510 4.510 3.960 4.020 47,979 -0.49(-10.86%)
Mar 14, 2024 4.490 4.675 4.270 4.510 41,422 -0.01(-0.22%)
Mar 13, 2024 4.630 4.975 4.310 4.520 33,216 -0.18(-3.83%)
Mar 12, 2024 5.020 5.070 4.303 4.700 37,675 -0.29(-5.81%)
Mar 11, 2024 4.540 5.960 4.490 4.990 176,332 +0.75(+17.69%)
Mar 08, 2024 3.020 4.580 3.020 4.240 414,912 +1.12(+35.90%)
Mar 07, 2024 3.130 3.390 3.030 3.120 57,331 -0.01(-0.32%)
Mar 06, 2024 3.030 3.210 2.995 3.130 44,674 +0.08(+2.62%)
Mar 05, 2024 2.930 3.195 2.847 3.050 103,225 +0.08(+2.69%)
Mar 04, 2024 3.100 3.100 2.860 2.970 36,506 -0.01(-0.34%)
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.