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

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

1.395 +0.145 (+11.60%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jul 31, 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 (%)
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%)
Jul 01, 2025 1.550 1.590 1.425 1.570 127,399 -0.03(-1.88%)
Jun 30, 2025 1.610 1.650 1.530 1.600 119,943 +0.09(+5.96%)
Jun 27, 2025 1.750 1.770 1.510 1.510 314,877 -0.29(-16.11%)
Jun 26, 2025 1.900 1.900 1.650 1.800 193,923 -0.04(-2.17%)
Jun 25, 2025 1.890 1.930 1.750 1.840 210,090 -0.09(-4.66%)
Jun 24, 2025 2.020 2.020 1.830 1.930 138,679 +0.06(+3.21%)
Jun 23, 2025 2.080 2.100 1.800 1.870 158,609 -0.23(-10.95%)
Jun 20, 2025 1.790 2.220 1.730 2.100 361,313 +0.34(+19.32%)
Jun 18, 2025 1.770 1.860 1.720 1.760 99,838 -0.03(-1.68%)
Jun 17, 2025 1.880 1.938 1.710 1.790 157,171 -0.10(-5.29%)
Jun 16, 2025 1.960 2.100 1.880 1.890 219,341 -0.08(-4.06%)
Jun 13, 2025 1.950 2.140 1.890 1.970 129,352 -0.04(-1.99%)
Jun 12, 2025 1.970 2.100 1.838 2.010 142,802 -0.01(-0.50%)
Jun 11, 2025 2.100 2.200 2.010 2.020 340,446 +0.01(+0.50%)
Jun 10, 2025 1.590 2.280 1.590 2.010 1,202,660 +0.41(+25.62%)
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%)
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.