Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.390 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 25, 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 (%)
Aug 25, 2025 1.390 0 +0.28(+25.23%)
Aug 22, 2025 1.071 1.120 1.071 1.110 20,393 +0.01(+0.91%)
Aug 21, 2025 1.050 1.150 1.040 1.100 40,838 +0.02(+1.85%)
Aug 20, 2025 1.150 1.150 1.050 1.080 49,440 -0.05(-4.42%)
Aug 19, 2025 1.110 1.150 1.110 1.130 16,749 +0.02(+1.80%)
Aug 18, 2025 1.150 1.152 1.100 1.110 40,960 -0.06(-5.13%)
Aug 15, 2025 1.170 1.170 1.110 1.170 58,946 +0.00(+0.00%)
Aug 14, 2025 1.140 1.210 1.120 1.170 32,783 +0.02(+1.74%)
Aug 13, 2025 1.120 1.200 1.090 1.150 93,968 -0.02(-1.71%)
Aug 12, 2025 1.210 1.220 1.110 1.170 83,044 -0.05(-4.10%)
Aug 11, 2025 1.250 1.280 1.212 1.220 146,670 +0.07(+6.09%)
Aug 08, 2025 1.300 1.330 1.150 1.150 388,836 -0.15(-11.54%)
Aug 07, 2025 1.240 1.350 1.240 1.300 83,377 +0.00(+0.00%)
Aug 06, 2025 1.340 1.380 1.260 1.300 127,060 -0.05(-3.70%)
Aug 05, 2025 1.290 1.400 1.250 1.350 276,702 +0.11(+8.87%)
Aug 04, 2025 1.340 1.404 1.210 1.240 264,189 -0.17(-12.06%)
Aug 01, 2025 1.280 1.480 1.280 1.410 257,862 +0.11(+8.46%)
Jul 31, 2025 1.250 1.400 1.250 1.300 309,006 +0.05(+4.00%)
Jul 30, 2025 1.450 1.500 1.201 1.250 667,928 -0.08(-6.02%)
Jul 29, 2025 1.120 1.740 1.120 1.330 4,283,857 +0.24(+22.02%)
Jul 28, 2025 1.200 1.250 1.090 1.090 127,165 -0.12(-9.92%)
Jul 25, 2025 1.320 1.335 1.160 1.210 116,378 -0.15(-11.03%)
Jul 24, 2025 1.320 1.385 1.290 1.360 184,198 +0.03(+2.26%)
Jul 23, 2025 1.500 1.560 1.250 1.330 240,820 -0.15(-10.14%)
Jul 22, 2025 1.680 1.696 1.450 1.480 140,169 -0.19(-11.38%)
Jul 21, 2025 1.720 1.810 1.550 1.670 236,394 -0.05(-2.91%)
Jul 18, 2025 1.840 1.899 1.720 1.720 101,046 -0.19(-9.95%)
Jul 17, 2025 1.880 1.960 1.860 1.910 76,370 +0.03(+1.60%)
Jul 16, 2025 1.920 2.420 1.720 1.880 696,222 -0.02(-1.05%)
Jul 15, 2025 1.740 1.940 1.630 1.900 135,785 +0.22(+13.10%)
Jul 14, 2025 1.780 1.780 1.601 1.680 77,408 -0.09(-5.08%)
Jul 11, 2025 1.700 1.830 1.607 1.770 92,632 +0.04(+2.31%)
Jul 10, 2025 1.660 1.800 1.652 1.730 118,534 +0.02(+1.17%)
Jul 09, 2025 1.600 1.750 1.550 1.710 50,618 +0.10(+6.21%)
Jul 08, 2025 1.510 1.635 1.510 1.610 50,653 +0.10(+6.62%)
Jul 07, 2025 1.540 1.600 1.460 1.510 128,206 -0.09(-5.63%)
Jul 03, 2025 1.620 1.670 1.570 1.600 55,907 -0.02(-1.23%)
Jul 02, 2025 1.590 1.644 1.464 1.620 133,735 +0.05(+3.18%)
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.