Skip to main content

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

8.780 +0.780 (+9.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 8.150 8.840 8.100 8.780 10,284 +0.78(+9.75%)
Sep 20, 2023 9.170 9.180 8.000 8.000 15,270 -1.25(-13.51%)
Sep 19, 2023 8.660 9.810 8.589 9.250 25,785 +0.33(+3.70%)
Sep 18, 2023 9.000 9.010 8.600 8.920 8,504 +0.05(+0.56%)
Sep 15, 2023 8.590 8.920 8.500 8.870 5,601 +0.01(+0.11%)
Sep 14, 2023 8.840 9.500 8.770 8.860 4,622 -0.04(-0.45%)
Sep 13, 2023 9.930 9.930 8.850 8.900 31,572 -0.91(-9.28%)
Sep 12, 2023 9.440 9.960 9.420 9.810 6,806 -0.14(-1.41%)
Sep 11, 2023 9.520 10.03 8.950 9.950 7,230 -0.24(-2.36%)
Sep 08, 2023 9.750 10.19 9.600 10.19 16,985 +0.21(+2.10%)
Sep 07, 2023 9.150 9.980 8.700 9.980 17,012 +0.99(+11.01%)
Sep 06, 2023 9.200 9.200 7.820 8.990 72,554 -0.32(-3.44%)
Sep 05, 2023 9.660 9.660 8.895 9.310 19,758 -0.80(-7.91%)
Sep 01, 2023 9.900 10.29 9.900 10.11 2,412 +0.12(+1.20%)
Aug 31, 2023 9.510 10.04 9.440 9.990 5,919 +0.21(+2.15%)
Aug 30, 2023 10.29 10.35 9.660 9.780 22,835 -0.57(-5.51%)
Aug 29, 2023 10.04 10.35 9.694 10.35 13,914 +0.40(+4.02%)
Aug 28, 2023 9.000 9.980 9.000 9.950 7,014 +0.99(+11.05%)
Aug 25, 2023 9.320 9.388 8.900 8.960 10,486 -0.68(-7.05%)
Aug 24, 2023 9.830 9.830 9.050 9.640 23,991 -0.21(-2.13%)
Aug 23, 2023 9.880 9.925 9.800 9.850 5,417 -0.11(-1.05%)
Aug 22, 2023 9.910 10.00 9.850 9.955 4,462 -0.12(-1.14%)
Aug 21, 2023 10.01 10.10 9.720 10.07 12,015 +0.07(+0.70%)
Aug 18, 2023 9.920 10.00 9.830 10.00 4,971 +0.11(+1.11%)
Aug 17, 2023 10.01 10.18 9.750 9.890 31,470 +0.09(+0.92%)
Aug 16, 2023 9.720 10.12 9.720 9.800 19,411 +0.18(+1.87%)
Aug 15, 2023 10.12 10.18 9.610 9.620 8,141 -0.50(-4.94%)
Aug 14, 2023 9.990 10.38 9.930 10.12 71,007 +0.37(+3.79%)
Aug 11, 2023 9.750 9.880 9.750 9.750 1,914 -0.16(-1.61%)
Aug 10, 2023 9.890 9.910 9.800 9.910 1,255 +0.03(+0.30%)
Aug 09, 2023 9.860 9.960 9.860 9.880 1,843 -0.07(-0.70%)
Aug 08, 2023 10.00 10.00 9.900 9.950 2,641 -0.14(-1.39%)
Aug 07, 2023 9.930 10.18 9.920 10.09 7,479 +0.01(+0.10%)
Aug 04, 2023 10.00 10.16 9.750 10.08 11,320 +0.01(+0.10%)
Aug 03, 2023 10.05 10.27 9.900 10.07 6,743 +0.02(+0.20%)
Aug 02, 2023 10.80 10.80 9.850 10.05 10,912 +0.00(+0.00%)
Aug 01, 2023 9.860 10.20 9.705 10.05 23,945 +0.02(+0.20%)
Jul 31, 2023 10.00 10.18 9.980 10.03 30,639 +0.09(+0.91%)
Jul 28, 2023 10.27 10.27 9.810 9.940 7,811 -0.20(-1.97%)
Jul 27, 2023 10.04 10.26 9.715 10.14 25,345 +0.02(+0.20%)
Jul 26, 2023 10.12 10.29 9.760 10.12 31,943 +0.09(+0.90%)
Jul 25, 2023 10.27 10.27 9.375 10.03 40,974 -0.19(-1.86%)
Jul 24, 2023 9.690 10.23 9.013 10.22 67,591 +0.53(+5.47%)
Jul 21, 2023 9.990 10.23 9.410 9.690 28,638 -0.30(-3.00%)
Jul 20, 2023 10.35 10.35 9.940 9.990 13,362 -0.41(-3.94%)
Jul 19, 2023 10.62 10.70 10.36 10.40 17,227 -0.30(-2.80%)
Jul 18, 2023 10.03 10.70 10.03 10.70 15,999 +0.62(+6.15%)
Jul 17, 2023 10.28 10.34 10.00 10.08 23,326 -0.27(-2.61%)
Jul 14, 2023 10.40 10.65 10.27 10.35 9,652 -0.11(-1.05%)
Jul 13, 2023 10.52 10.65 10.32 10.46 10,965 -0.04(-0.38%)
Jul 12, 2023 10.62 10.68 10.30 10.50 97,743 -0.06(-0.57%)
Jul 11, 2023 10.79 10.79 10.45 10.56 49,530 -0.13(-1.22%)
Jul 10, 2023 10.54 10.76 10.54 10.69 69,986 +0.09(+0.85%)
Jul 07, 2023 10.66 10.70 10.49 10.60 95,765 +0.01(+0.09%)
Jul 06, 2023 10.65 10.70 10.48 10.59 174,004 -0.10(-0.94%)
Jul 05, 2023 10.71 10.72 10.60 10.69 218,261 -0.01(-0.09%)
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.