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

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

0.6957 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 (%)
May 07, 2025 0.5040 0.8000 0.5010 0.6957 1,512,223 +0.19(+36.41%)
May 06, 2025 0.3804 0.5900 0.3804 0.5100 2,131,835 +0.13(+34.07%)
May 05, 2025 0.3890 0.4050 0.3792 0.3804 21,195 -0.01(-3.70%)
May 02, 2025 0.3800 0.4200 0.3800 0.3950 57,528 +0.01(+2.60%)
May 01, 2025 0.3990 0.4000 0.3673 0.3850 99,945 +0.03(+8.15%)
Apr 30, 2025 0.3700 0.3911 0.3550 0.3560 69,348 -0.01(-3.81%)
Apr 29, 2025 0.3600 0.3840 0.3500 0.3701 44,487 +0.02(+5.14%)
Apr 28, 2025 0.3550 0.3950 0.3520 0.3520 41,290 +0.00(+0.00%)
Apr 25, 2025 0.3768 0.3937 0.3520 0.3520 32,973 -0.02(-6.53%)
Apr 24, 2025 0.3790 0.3990 0.3480 0.3766 82,138 -0.00(-0.37%)
Apr 23, 2025 0.4000 0.4000 0.3780 0.3780 59,223 -0.02(-5.41%)
Apr 22, 2025 0.3918 0.4099 0.3750 0.3996 30,731 +0.02(+6.56%)
Apr 21, 2025 0.4140 0.4140 0.3735 0.3750 10,378 -0.04(-9.64%)
Apr 17, 2025 0.4197 0.4197 0.3839 0.4150 13,210 +0.01(+1.97%)
Apr 16, 2025 0.4146 0.4200 0.3701 0.4070 11,808 +0.00(+0.22%)
Apr 15, 2025 0.3700 0.4273 0.3621 0.4061 140,389 +0.03(+6.87%)
Apr 14, 2025 0.3900 0.3900 0.3522 0.3800 40,748 -0.01(-2.31%)
Apr 11, 2025 0.3800 0.3900 0.3660 0.3890 108,640 +0.02(+4.85%)
Apr 10, 2025 0.3665 0.3900 0.3665 0.3710 45,514 -0.02(-4.85%)
Apr 09, 2025 0.3600 0.3900 0.3586 0.3899 132,757 +0.03(+6.97%)
Apr 08, 2025 0.3500 0.3800 0.3219 0.3645 240,800 -0.03(-6.51%)
Apr 07, 2025 0.3478 0.3900 0.3258 0.3899 879,850 -0.01(-3.06%)
Apr 04, 2025 0.3300 0.6119 0.3300 0.4022 21,828,468 +0.08(+23.00%)
Apr 03, 2025 0.3320 0.3850 0.3210 0.3270 44,802 -0.01(-1.51%)
Apr 02, 2025 0.3180 0.3890 0.3180 0.3320 49,208 -0.00(-0.30%)
Apr 01, 2025 0.3200 0.3490 0.3177 0.3330 52,833 +0.02(+4.82%)
Mar 31, 2025 0.3982 0.4169 0.2964 0.3177 114,812 -0.08(-20.28%)
Mar 28, 2025 0.4050 0.4104 0.3500 0.3985 103,372 -0.02(-4.00%)
Mar 27, 2025 0.4128 0.4400 0.4000 0.4151 45,640 -0.02(-5.44%)
Mar 26, 2025 0.4100 0.4390 0.4010 0.4390 29,668 +0.02(+5.99%)
Mar 25, 2025 0.4200 0.4455 0.4100 0.4142 29,692 -0.01(-1.62%)
Mar 24, 2025 0.4320 0.4560 0.4000 0.4210 80,054 -0.01(-2.09%)
Mar 21, 2025 0.4200 0.4868 0.4200 0.4300 54,271 +0.01(+1.42%)
Mar 20, 2025 0.4490 0.4500 0.4001 0.4240 76,073 -0.01(-3.15%)
Mar 19, 2025 0.4378 0.4579 0.4378 0.4378 99,000 -0.03(-6.75%)
Mar 18, 2025 0.4500 0.4870 0.4308 0.4695 194,681 -0.01(-1.92%)
Mar 17, 2025 0.5980 0.5980 0.4568 0.4787 2,155,792 -0.05(-9.85%)
Mar 14, 2025 0.3470 0.5500 0.3469 0.5310 3,570,452 +0.12(+29.45%)
Mar 13, 2025 0.4300 0.4300 0.3930 0.4102 6,470 -0.02(-4.18%)
Mar 12, 2025 0.4709 0.4709 0.4200 0.4281 17,291 -0.05(-10.81%)
Mar 11, 2025 0.4900 0.4900 0.4500 0.4800 29,697 -0.01(-2.44%)
Mar 10, 2025 0.5480 0.5480 0.3820 0.4920 18,464 -0.06(-10.38%)
Mar 07, 2025 0.5300 0.5500 0.5000 0.5490 21,281 +0.02(+3.57%)
Mar 06, 2025 0.5400 0.5360 0.5000 0.5301 22,879 -0.02(-3.18%)
Mar 05, 2025 0.4900 0.5480 0.4700 0.5475 42,546 +0.05(+9.85%)
Mar 04, 2025 0.4900 0.5096 0.4800 0.4984 14,594 -0.00(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.