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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	3.110	3.110	2.760	2.980	91,868	-0.13(-4.18%)
Feb 29, 2024	4.930	5.310	2.850	3.110	454,004	-1.89(-37.80%)
Feb 28, 2024	6.010	6.154	4.710	5.000	47,665	-0.92(-15.54%)
Feb 27, 2024	6.120	6.350	5.850	5.920	24,946	-0.25(-4.05%)
Feb 26, 2024	6.550	6.562	6.010	6.170	13,428	-0.31(-4.78%)
Feb 23, 2024	6.730	6.740	6.290	6.480	15,445	-0.23(-3.43%)
Feb 22, 2024	6.700	6.820	6.550	6.710	18,003	+0.01(+0.15%)
Feb 21, 2024	6.730	6.910	6.435	6.700	74,168	-0.04(-0.59%)
Feb 20, 2024	6.633	6.800	6.565	6.740	13,266	+0.03(+0.45%)
Feb 16, 2024	6.700	7.190	6.565	6.710	26,306	-0.10(-1.47%)
Feb 15, 2024	6.650	6.970	6.430	6.810	19,498	+0.14(+2.10%)
Feb 14, 2024	6.700	6.800	6.602	6.670	13,555	-0.08(-1.19%)
Feb 13, 2024	6.660	6.840	6.600	6.750	9,617	+0.04(+0.60%)
Feb 12, 2024	6.590	6.890	6.550	6.710	22,840	+0.15(+2.29%)
Feb 09, 2024	6.650	6.650	6.199	6.560	10,688	+0.11(+1.71%)
Feb 08, 2024	6.640	6.640	6.450	6.450	13,445	-0.14(-2.12%)
Feb 07, 2024	6.600	6.778	6.460	6.590	28,026	-0.07(-1.05%)
Feb 06, 2024	6.570	6.660	6.400	6.660	20,070	+0.00(+0.00%)
Feb 05, 2024	6.350	6.660	6.350	6.660	12,887	+0.08(+1.22%)
Feb 02, 2024	6.790	6.906	6.395	6.580	14,516	+0.10(+1.54%)
Feb 01, 2024	6.670	6.950	6.425	6.480	25,878	-0.15(-2.26%)
Jan 31, 2024	6.810	6.810	6.490	6.630	15,658	-0.33(-4.74%)
Jan 30, 2024	7.000	7.140	6.780	6.960	19,789	-0.06(-0.85%)
Jan 29, 2024	7.200	7.380	6.990	7.020	16,272	-0.31(-4.23%)
Jan 26, 2024	7.180	7.350	7.000	7.330	17,547	+0.17(+2.30%)
Jan 25, 2024	7.010	7.420	6.910	7.165	14,864	+0.03(+0.35%)
Jan 24, 2024	7.000	7.508	6.800	7.140	26,675	+0.05(+0.71%)
Jan 23, 2024	6.660	7.100	6.550	7.090	19,973	+0.54(+8.24%)
Jan 22, 2024	7.000	7.000	6.410	6.550	14,724	-0.42(-6.03%)
Jan 19, 2024	6.340	6.990	6.240	6.970	26,757	+0.51(+7.89%)
Jan 18, 2024	6.375	6.615	6.200	6.460	14,836	+0.09(+1.41%)
Jan 17, 2024	6.250	6.380	6.130	6.370	15,837	-0.03(-0.47%)
Jan 16, 2024	6.220	6.430	6.080	6.400	28,039	+0.05(+0.79%)
Jan 12, 2024	6.220	6.640	6.060	6.350	21,094	-0.54(-7.84%)
Jan 11, 2024	6.890	7.020	6.070	6.890	17,050	-0.11(-1.57%)
Jan 10, 2024	7.100	7.150	6.900	7.000	11,745	-0.19(-2.64%)
Jan 09, 2024	7.400	7.680	6.825	7.190	18,845	-0.29(-3.88%)
Jan 08, 2024	7.500	7.595	7.160	7.480	16,466	-0.08(-1.06%)
Jan 05, 2024	7.600	7.820	7.250	7.560	13,661	-0.02(-0.26%)
Jan 04, 2024	7.650	7.650	7.330	7.580	8,947	-0.03(-0.39%)
Jan 03, 2024	7.820	8.100	7.430	7.610	15,917	-0.09(-1.17%)