Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NWTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.28 | -0.03 | -0.91% | 3.23 | 3.53 | 3.13 | 52,302 |
| May 30 2024 | 3.31 | -0.02 | -0.60% | 3.24 | 3.5099 | 3.01 | 92,258 |
| May 29 2024 | 3.33 | -0.11 | -3.20% | 3.38 | 3.499 | 3.20 | 88,473 |
| May 28 2024 | 3.44 | -0.58 | -14.43% | 3.84 | 4.05 | 3.30 | 141,115 |
| May 24 2024 | 4.02 | 0.02 | 0.50% | 4.00 | 4.05 | 3.84 | 107,885 |
| May 23 2024 | 4.00 | -0.02 | -0.50% | 3.96 | 4.03 | 3.66 | 52,306 |
| May 22 2024 | 4.02 | 0.02 | 0.50% | 3.95 | 4.26 | 3.93 | 140,329 |
| May 21 2024 | 4.00 | 0.13 | 3.36% | 3.94 | 4.2699 | 3.94 | 53,374 |
| May 20 2024 | 3.87 | -0.47 | -10.83% | 4.28 | 4.3085 | 3.73 | 77,179 |
| May 17 2024 | 4.34 | -0.25 | -5.45% | 4.61 | 4.749 | 4.10 | 44,352 |
| May 16 2024 | 4.59 | 0.06 | 1.32% | 4.43 | 4.75 | 4.37 | 46,564 |
| May 15 2024 | 4.53 | -0.05 | -1.09% | 4.48 | 4.66 | 4.27 | 56,184 |
| May 14 2024 | 4.58 | 0.43 | 10.36% | 4.02 | 4.71 | 4.02 | 116,262 |
| May 13 2024 | 4.15 | 0.45 | 12.16% | 3.99 | 5.00 | 3.99 | 315,018 |
| May 10 2024 | 3.70 | 0.76 | 25.85% | 3.36 | 3.70 | 3.1578 | 180,258 |
| May 09 2024 | 2.94 | -0.61 | -17.18% | 3.43 | 3.65 | 2.94 | 137,436 |
| May 08 2024 | 3.55 | -0.82 | -18.76% | 4.40 | 4.78 | 3.20 | 128,172 |
| May 07 2024 | 4.37 | -1.33 | -23.33% | 5.70 | 5.70 | 4.37 | 31,947 |
| May 06 2024 | 5.70 | -0.30 | -5.00% | 5.93 | 5.99 | 5.29 | 53,254 |
| May 03 2024 | 6.00 | -0.22 | -3.54% | 6.00 | 6.00 | 5.37 | 22,200 |
| May 02 2024 | 6.22 | 0.02 | 0.32% | 6.11 | 6.25 | 6.05 | 15,305 |
| May 01 2024 | 6.20 | -0.40 | -6.06% | 6.60 | 6.60 | 5.84 | 52,240 |
| Apr 30 2024 | 6.60 | 0.15 | 2.33% | 6.35 | 6.60 | 6.275 | 30,134 |
| Apr 29 2024 | 6.45 | -0.58 | -8.25% | 6.90 | 6.90 | 6.32 | 12,745 |
| Apr 26 2024 | 7.03 | -0.10 | -1.40% | 7.01 | 7.03 | 6.46 | 55,576 |
| Apr 25 2024 | 7.13 | 0.23 | 3.33% | 6.69 | 7.16 | 6.576 | 54,165 |
| Apr 24 2024 | 6.90 | -0.12 | -1.71% | 6.90 | 6.90 | 6.63 | 18,614 |
| Apr 23 2024 | 7.02 | -0.05 | -0.71% | 7.27 | 7.50 | 6.80 | 124,859 |
| Apr 22 2024 | 7.07 | 0.05 | 0.71% | 6.85 | 7.45 | 6.55 | 60,078 |
| Apr 19 2024 | 7.02 | -0.25 | -3.44% | 7.19 | 7.26 | 6.825 | 7,903 |
| Apr 18 2024 | 7.27 | 0.45 | 6.60% | 6.95 | 7.47 | 6.66 | 4,108 |
| Apr 17 2024 | 6.82 | -0.43 | -5.93% | 7.36 | 7.465 | 6.81 | 12,067 |
| Apr 16 2024 | 7.25 | 0.15 | 2.11% | 6.77 | 7.28 | 6.77 | 10,644 |
| Apr 15 2024 | 7.10 | 0.11 | 1.57% | 6.92 | 7.30 | 6.60 | 11,439 |
| Apr 12 2024 | 6.99 | -0.26 | -3.59% | 7.07 | 7.10 | 6.53 | 43,361 |
| Apr 11 2024 | 7.25 | 0.02 | 0.28% | 7.02 | 7.25 | 6.75 | 26,136 |
| Apr 10 2024 | 7.23 | 0.01 | 0.14% | 7.01 | 7.23 | 6.755 | 12,969 |
| Apr 09 2024 | 7.22 | 0.18 | 2.56% | 6.89 | 7.81 | 6.625 | 101,120 |
| Apr 08 2024 | 7.04 | -0.46 | -6.13% | 7.25 | 7.25 | 6.369 | 22,022 |
| Apr 05 2024 | 7.50 | 0.29 | 4.02% | 7.00 | 7.52 | 6.85 | 38,621 |
| Apr 04 2024 | 7.21 | -0.23 | -3.03% | 7.44 | 7.44 | 7.12 | 9,152 |
| Apr 03 2024 | 7.435 | -0.41 | -5.17% | 7.84 | 7.84 | 6.47 | 55,891 |
| Apr 02 2024 | 7.84 | -0.41 | -4.97% | 7.85 | 7.8525 | 7.5637 | 51,224 |
| Apr 01 2024 | 8.25 | 1.93 | 30.54% | 6.24 | 8.74 | 6.24 | 111,525 |
| Mar 28 2024 | 6.32 | -1.47 | -18.87% | 8.26 | 8.26 | 6.32 | 118,525 |
| Mar 27 2024 | 7.79 | 1.64 | 26.67% | 6.19 | 7.96 | 5.87 | 64,549 |
| Mar 26 2024 | 6.15 | -0.25 | -3.91% | 6.50 | 6.50 | 6.025 | 37,569 |
| Mar 25 2024 | 6.40 | 0.48 | 8.11% | 5.84 | 6.50 | 5.49 | 77,208 |
| Mar 22 2024 | 5.92 | -0.08 | -1.33% | 6.00 | 6.00 | 5.43 | 44,992 |
| Mar 21 2024 | 6.00 | 0.98 | 19.52% | 4.99 | 6.00 | 4.88 | 41,891 |
| Mar 20 2024 | 5.02 | 0.17 | 3.51% | 5.00 | 5.46 | 4.66 | 50,608 |
| Mar 19 2024 | 4.85 | 0.89 | 22.47% | 4.19 | 4.94 | 4.0531 | 79,897 |
| Mar 18 2024 | 3.96 | -0.06 | -1.49% | 3.97 | 4.04 | 3.86 | 13,933 |
| Mar 15 2024 | 4.02 | -0.49 | -10.86% | 4.57 | 4.57 | 3.96 | 47,643 |
| Mar 14 2024 | 4.51 | -0.01 | -0.22% | 4.49 | 4.675 | 4.27 | 41,422 |
| Mar 13 2024 | 4.52 | -0.18 | -3.83% | 4.63 | 4.9754 | 4.31 | 32,991 |
| Mar 12 2024 | 4.70 | -0.29 | -5.81% | 5.02 | 5.07 | 4.3025 | 37,675 |
| Mar 11 2024 | 4.99 | 0.75 | 17.69% | 4.54 | 5.9598 | 4.4902 | 176,323 |
| Mar 08 2024 | 4.24 | 1.12 | 35.90% | 3.02 | 4.5804 | 3.02 | 414,748 |
| Mar 07 2024 | 3.12 | -0.01 | -0.32% | 3.13 | 3.39 | 3.0301 | 57,331 |
| Mar 06 2024 | 3.13 | 0.08 | 2.62% | 3.03 | 3.21 | 2.9954 | 44,674 |
| Mar 05 2024 | 3.05 | 0.08 | 2.69% | 2.93 | 3.195 | 2.847 | 103,225 |
