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)

0.4049 -0.0341 (-7.77%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 27, 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 (%)
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%)
Mar 03, 2025 0.5200 0.5400 0.4619 0.5027 16,911 -0.06(-11.00%)
Feb 28, 2025 0.5910 0.6432 0.4600 0.5648 43,594 -0.07(-11.06%)
Feb 27, 2025 0.6101 0.6725 0.6100 0.6350 19,470 +0.03(+4.68%)
Feb 26, 2025 0.6710 0.7500 0.6000 0.6066 38,877 -0.08(-11.79%)
Feb 25, 2025 0.6910 0.7300 0.6427 0.6877 16,617 -0.00(-0.48%)
Feb 24, 2025 0.6700 0.7000 0.6043 0.6910 46,156 +0.06(+8.80%)
Feb 21, 2025 0.6565 0.6900 0.6130 0.6351 12,264 -0.06(-9.13%)
Feb 20, 2025 0.6503 0.6998 0.6500 0.6989 8,696 +0.01(+1.29%)
Feb 19, 2025 0.6400 0.7000 0.6400 0.6900 28,799 +0.08(+13.11%)
Feb 18, 2025 0.5850 0.6900 0.5850 0.6100 21,834 +0.03(+4.81%)
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%)
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.