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)

2.180 +0.580 (+36.25%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 10, 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 (%)
Jun 09, 2025 1.650 1.692 1.445 1.600 362,998 -0.02(-1.23%)
Jun 06, 2025 1.670 1.885 1.570 1.620 194,201 +0.00(+0.00%)
Jun 05, 2025 1.830 2.050 1.620 1.620 577,943 -0.26(-13.83%)
Jun 04, 2025 1.950 1.980 1.800 1.880 173,357 -0.05(-2.59%)
Jun 03, 2025 1.820 2.040 1.700 1.930 265,933 +0.07(+3.76%)
Jun 02, 2025 1.520 1.890 1.482 1.860 468,879 +0.33(+21.57%)
May 30, 2025 1.870 1.890 1.510 1.530 360,996 -0.36(-19.05%)
May 29, 2025 2.030 2.190 1.882 1.890 487,461 -0.36(-16.00%)
May 28, 2025 2.070 2.355 1.910 2.250 745,245 +0.11(+5.14%)
May 27, 2025 1.720 2.230 1.720 2.140 1,467,190 +0.45(+26.63%)
May 23, 2025 1.750 1.880 1.550 1.690 637,358 -0.14(-7.65%)
May 22, 2025 1.750 1.891 1.537 1.830 855,487 +0.02(+1.10%)
May 21, 2025 2.140 2.490 1.500 1.810 2,201,334 -0.53(-22.65%)
May 20, 2025 2.810 2.830 2.260 2.340 4,196,224 -0.38(-13.97%)
May 19, 2025 1.950 3.480 1.930 2.720 29,522,904 +0.85(+45.45%)
May 16, 2025 1.290 2.230 1.230 1.870 6,763,617 +0.61(+48.41%)
May 15, 2025 1.040 1.360 1.000 1.260 1,176,109 +0.06(+5.00%)
May 14, 2025 0.7100 1.320 0.7140 1.200 14,049,359 +0.52(+76.47%)
May 13, 2025 0.6063 0.7499 0.6063 0.6800 111,846 +0.08(+13.14%)
May 12, 2025 0.6400 0.6811 0.6003 0.6010 43,792 +0.00(+0.00%)
May 09, 2025 0.7500 0.7771 0.5902 0.6010 188,147 -0.11(-15.94%)
May 08, 2025 0.7174 0.8000 0.6510 0.7150 306,701 +0.02(+2.77%)
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%)
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.