ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,487.03
0.25%
US Tech 100
19,430.40
0.14%
Dow Jones
38,834.86
0.15%
Brent Oil
84.565
-0.15%
Bitcoin
65,102.85
0.21%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. NWTN Inc (NWTNW)

  7. NWTN Inc (NWTNW) Historical

NWTNW NWTN Inc

0.0511
-0.0207 (-28.83%)
Jun 18 2024 - Closed
Delayed by 15 minutes

NWTNW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.0511 -0.0207 -28.83% 0.0516 0.0521 0.0511 1,219
Jun 17 2024 0.0718 0.00 0.00% 0.071 0.072 0.0551 7,305
Jun 14 2024 0.0718 -0.0212 -22.80% 0.1074 0.1074 0.0711 3,152
Jun 13 2024 0.093 0.032 52.46% 0.0714 0.14 0.07 107,512
Jun 12 2024 0.061 -0.0389 -38.94% 0.1017 0.1017 0.0551 107,239
Jun 11 2024 0.0999 0.0499 99.80% 0.1152 0.19 0.08 472,600
Jun 10 2024 0.05 0.00 0.00% 0.044 0.05 0.044 2,594
Jun 07 2024 0.05 0.00 0.00% 0.0501 0.0501 0.05 2,849
Jun 06 2024 0.05 0.00 0.00% 0.071 0.071 0.05 1,401
Jun 05 2024 0.05 -0.00011 -0.22% 0.05015 0.0502 0.05 24,053
Jun 04 2024 0.05011 0.00011 0.22% 0.0502 0.0502 0.05011 3,600
Jun 03 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
May 31 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
May 30 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
May 29 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
May 28 2024 0.05 -0.015 -23.08% 0.051 0.051 0.05 11,302
May 24 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
May 23 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
May 22 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
May 21 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
May 20 2024 0.065 0.00 0.00% 0.051 0.065 0.051 9
May 17 2024 0.065 0.01 18.18% 0.065 0.065 0.065 866
May 16 2024 0.055 -0.029 -34.52% 0.055 0.0791 0.055 10,691
May 15 2024 0.084 0.0339 67.66% 0.062 0.084 0.062 3,223
May 14 2024 0.0501 -0.015 -23.04% 0.0451 0.0501 0.0451 7,024
May 13 2024 0.0651 0.0151 30.20% 0.058 0.21 0.058 72,660
May 10 2024 0.05 0.00 0.00% 0.0501 0.0501 0.05 71
May 09 2024 0.05 0.00 0.00% 0.05 0.058789 0.05 329,396
May 08 2024 0.05 -0.001 -1.96% 0.0401 0.05 0.0401 66,500
May 07 2024 0.051 0.00 0.00% 0.051 0.051 0.051 1
May 06 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0
May 03 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0
May 02 2024 0.051 0.00 0.00% 0.051 0.051 0.051 51
May 01 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0
Apr 30 2024 0.051 0.0009 1.80% 0.0516 0.0516 0.051 4,221
Apr 29 2024 0.0501 0.00 0.00% 0.0501 0.0501 0.0501 0
Apr 26 2024 0.0501 0.0001 0.20% 0.0697 0.0698 0.0501 2,221
Apr 25 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 24 2024 0.05 -0.002 -3.85% 0.05 0.05 0.05 539
Apr 23 2024 0.052 0.002 4.00% 0.0593 0.0599 0.052 13,602
Apr 22 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 19 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 18 2024 0.05 -0.0204 -28.98% 0.05 0.05 0.05 3,150
Apr 17 2024 0.0704 0.0203 40.52% 0.0644 0.0704 0.0644 1,800
Apr 16 2024 0.0501 0.0001 0.20% 0.065 0.065 0.0501 3,424
Apr 15 2024 0.05 0.00 0.00% 0.0394 0.05 0.0394 19,299
Apr 12 2024 0.05 -0.0003 -0.60% 0.050401 0.050401 0.05 5,627
Apr 11 2024 0.0503 -0.0107 -17.54% 0.0508 0.0508 0.0503 5,185
Apr 10 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0
Apr 09 2024 0.061 -0.0017 -2.71% 0.063 0.065 0.061 4,529
Apr 08 2024 0.0627 -0.0173 -21.63% 0.0657 0.0657 0.0501 2,426
Apr 05 2024 0.08 0.01045 15.03% 0.08 0.0801 0.08 528
Apr 04 2024 0.069549 -0.02945 -29.75% 0.069549 0.069549 0.069549 1,500
Apr 03 2024 0.099 0.0189 23.60% 0.0786 0.099 0.077 9,481
Apr 02 2024 0.0801 -0.0033 -3.96% 0.0801 0.0801 0.0801 62
Apr 01 2024 0.0834 0.0252 43.30% 0.0898 0.1201 0.0511 68,048
Mar 28 2024 0.0582 -0.0193 -24.90% 0.058 0.0899 0.058 3,099
Mar 27 2024 0.0775 0.0199 34.55% 0.0425 0.0887 0.0425 27,521
Mar 26 2024 0.0576 0.00 0.00% 0.063 0.0749 0.0576 3,122
Mar 25 2024 0.0576 0.0075 14.97% 0.0501 0.057601 0.05 9,770
Mar 22 2024 0.0501 0.00 0.00% 0.0501 0.0501 0.0501 0

Your Recent History

NASDAQ
NWTNW
NWTN
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved