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 )

0.5820 -0.0180 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.6100 0.6100 0.5800 0.5820 16,456 -0.02(-3.00%)
Feb 13, 2025 0.6000 0.6100 0.5950 0.6000 2,634 +0.00(+0.05%)
Feb 12, 2025 0.6000 0.6070 0.5900 0.5997 4,420 -0.01(-1.20%)
Feb 11, 2025 0.5917 0.6070 0.5800 0.6070 3,932 -0.00(-0.49%)
Feb 10, 2025 0.5900 0.6150 0.5600 0.6100 11,917 -0.00(-0.10%)
Feb 07, 2025 0.6039 0.6106 0.6039 0.6106 3,425 -0.04(-5.48%)
Feb 06, 2025 0.6000 0.6570 0.5651 0.6460 30,580 -0.00(-0.62%)
Feb 05, 2025 0.7000 0.7000 0.6500 0.6500 18,216 +0.00(+0.00%)
Feb 04, 2025 0.6400 0.6500 0.5768 0.6500 22,678 +0.00(+0.00%)
Feb 03, 2025 0.6200 0.7000 0.6046 0.6500 20,409 +0.02(+3.14%)
Jan 31, 2025 0.6800 0.6800 0.6200 0.6302 2,681 -0.03(-4.25%)
Jan 30, 2025 0.6408 0.6582 0.6205 0.6582 8,374 +0.00(+0.58%)
Jan 29, 2025 0.7101 0.7499 0.6300 0.6544 60,783 +0.01(+2.33%)
Jan 28, 2025 0.6820 0.7500 0.6203 0.6395 38,197 -0.05(-7.41%)
Jan 27, 2025 0.7300 0.7300 0.6700 0.6907 15,475 -0.03(-4.26%)
Jan 24, 2025 0.7557 0.7663 0.6700 0.7214 14,221 +0.00(+0.45%)
Jan 23, 2025 0.7700 0.8200 0.7005 0.7182 35,721 -0.02(-2.22%)
Jan 22, 2025 0.7210 0.7650 0.7040 0.7345 42,884 +0.03(+4.32%)
Jan 21, 2025 0.6600 0.7180 0.6631 0.7041 22,936 +0.03(+5.09%)
Jan 17, 2025 0.6570 0.7499 0.6500 0.6700 9,496 -0.01(-0.96%)
Jan 16, 2025 0.6700 0.7500 0.6700 0.6765 10,039 -0.07(-8.83%)
Jan 15, 2025 0.7350 0.7657 0.7350 0.7420 11,584 +0.04(+6.00%)
Jan 14, 2025 0.7810 0.8406 0.6803 0.7000 57,799 -0.10(-12.72%)
Jan 13, 2025 0.8180 1.010 0.7800 0.8020 23,958 +0.03(+3.32%)
Jan 10, 2025 0.7653 0.8582 0.7653 0.7762 19,422 +0.01(+1.42%)
Jan 08, 2025 0.7826 0.8372 0.7500 0.7653 20,277 -0.07(-8.60%)
Jan 07, 2025 0.9250 0.9326 0.7500 0.8373 37,050 -0.08(-8.99%)
Jan 06, 2025 0.9200 0.9200 0.8700 0.9200 26,157 +0.05(+5.36%)
Jan 03, 2025 0.8481 0.8999 0.8100 0.8732 24,838 +0.00(+0.25%)
Jan 02, 2025 0.8499 0.9660 0.8295 0.8710 89,079 +0.17(+24.06%)
Dec 31, 2024 0.7021 0 -0.31(-30.49%)
Dec 30, 2024 1.020 1.020 1.000 1.010 19,833 +0.00(+0.00%)
Dec 27, 2024 1.020 1.020 1.005 1.010 20,424 +0.01(+1.00%)
Dec 26, 2024 1.020 1.020 1.000 1.000 14,858 -0.01(-0.99%)
Dec 24, 2024 1.000 1.020 1.000 1.010 11,145 -0.01(-0.98%)
Dec 23, 2024 1.020 1.030 1.010 1.020 53,473 -0.06(-5.56%)
Dec 20, 2024 1.050 1.080 1.000 1.080 18,630 +0.03(+2.86%)
Dec 19, 2024 1.100 1.100 1.050 1.050 9,219 -0.09(-7.89%)
Dec 18, 2024 1.180 1.190 1.110 1.140 11,199 -0.04(-3.39%)
Dec 17, 2024 1.200 1.200 1.130 1.180 51,918 -0.03(-2.48%)
Dec 16, 2024 1.060 1.360 0.9968 1.210 167,614 +0.16(+15.24%)
Dec 13, 2024 1.050 1.050 1.010 1.050 10,663 -0.01(-0.94%)
Dec 12, 2024 1.100 1.109 1.040 1.060 15,975 -0.06(-5.36%)
Dec 11, 2024 1.070 1.120 0.9800 1.120 77,904 +0.01(+0.90%)
Dec 10, 2024 1.090 1.120 1.073 1.110 18,081 +0.00(+0.00%)
Dec 09, 2024 1.120 1.200 1.060 1.110 40,226 -0.01(-0.89%)
Dec 06, 2024 1.020 1.130 1.020 1.120 26,825 +0.05(+4.67%)
Dec 05, 2024 1.050 1.080 1.020 1.070 20,840 +0.01(+0.47%)
Dec 04, 2024 1.080 1.090 1.050 1.065 28,449 +0.01(+1.43%)
Dec 03, 2024 1.120 1.180 0.9568 1.050 161,664 -0.10(-8.70%)
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 and Conditions.