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)

0.3330 +0.0153 (+4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
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%)
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%)
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.