Skip to main content
NWTN Inc. (NWTN)
NASDAQ: NWTN · Real-Time Price · USD
1.080
+0.010 (0.93%)
Dec 20, 2024, 4:00 PM EST - Market closed

NWTN Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.051.081.001.081.080.93%18,630
Dec 19, 20241.101.101.051.071.07-6.14%10,817
Dec 18, 20241.181.191.111.141.14-3.39%11,199
Dec 17, 20241.201.201.131.181.18-2.48%51,918
Dec 16, 20241.061.361.001.211.2115.24%167,642
Dec 13, 20241.051.051.011.051.05-0.94%10,663
Dec 12, 20241.101.111.041.061.06-5.36%15,975
Dec 11, 20241.071.120.981.121.120.90%77,946
Dec 10, 20241.091.121.071.111.11-18,081
Dec 9, 20241.121.201.061.111.11-0.89%40,226
Dec 6, 20241.021.131.021.121.124.67%26,825
Dec 5, 20241.051.081.021.071.070.47%20,840
Dec 4, 20241.081.091.051.071.071.43%28,452
Dec 3, 20241.121.180.961.051.05-8.70%161,825
Dec 2, 20241.191.211.071.151.15-4.17%116,929
Nov 29, 20241.171.201.161.201.20-3.23%41,761
Nov 27, 20241.141.261.051.241.246.90%91,150
Nov 26, 20241.191.251.031.161.16-10.08%174,812
Nov 25, 20241.401.400.961.291.29-11.64%538,419
Nov 22, 20241.161.501.161.461.4621.67%160,474
Nov 21, 20241.221.221.141.201.201.69%35,671
Nov 20, 20241.181.301.161.181.182.61%34,702
Nov 19, 20241.121.201.011.151.15-4.17%88,007
Nov 18, 20241.201.221.161.201.20-2.44%21,128
Nov 15, 20241.381.381.201.231.23-11.51%49,700
Nov 14, 20241.371.441.351.391.39-4.79%33,503
Nov 13, 20241.541.681.451.461.46-10.43%193,120
Nov 12, 20241.201.771.181.631.6338.14%822,171
Nov 11, 20241.101.231.061.181.188.26%84,410
Nov 8, 20241.051.151.001.091.090.93%57,766
Nov 7, 20241.021.080.991.081.083.85%33,646
Nov 6, 20241.171.211.001.041.04-11.11%176,783
Nov 5, 20240.871.250.811.171.1734.19%416,598
Nov 4, 20240.880.880.800.870.872.58%91,656
Nov 1, 20240.810.900.780.850.852.60%82,215
Oct 31, 20240.860.900.810.830.83-4.35%82,768
Oct 30, 20240.991.030.870.870.87-16.71%231,899
Oct 29, 20241.051.120.891.041.044.94%1,360,795
Oct 28, 20240.771.150.760.990.995.55%1,627,508
Oct 25, 20240.571.560.550.940.9462.44%18,694,763
Oct 24, 20240.590.610.530.580.58-0.34%18,860
Oct 23, 20240.630.660.580.580.58-7.94%35,604
Oct 22, 20240.630.640.630.630.631.61%8,769
Oct 21, 20240.620.640.620.620.62-19,790
Oct 18, 20240.660.660.610.620.62-0.16%9,127
Oct 17, 20240.670.670.620.620.62-7.75%15,943
Oct 16, 20240.700.700.660.670.67-5.20%8,715
Oct 15, 20240.690.720.670.710.712.91%12,416
Oct 14, 20240.660.700.620.690.694.55%16,289
Oct 11, 20240.730.730.660.660.66-5.70%5,793
Oct 10, 20240.670.740.660.700.701.58%22,179
Oct 9, 20240.670.730.670.690.69-3.64%4,315
Oct 8, 20240.710.740.700.720.72-0.69%13,912
Oct 7, 20240.680.730.680.720.722.56%8,407
Oct 4, 20240.700.730.660.700.70-3.82%24,603
Oct 3, 20240.660.780.660.730.7310.26%40,068
Oct 2, 20240.640.710.640.660.66-0.17%13,384
Oct 1, 20240.680.700.640.660.66-7.90%9,835
Sep 30, 20240.690.720.690.720.725.82%31,124
Sep 27, 20240.670.700.660.680.68-1.41%11,341
Sep 26, 20240.700.700.690.690.69-4.15%14,389
Sep 25, 20240.690.760.690.720.720.43%24,028
Sep 24, 20240.730.780.700.720.72-1.59%53,674
Sep 23, 20240.710.730.680.730.737.54%27,681
Sep 20, 20240.710.720.680.680.68-4.06%26,299
Sep 19, 20240.680.720.680.710.710.94%19,504
Sep 18, 20240.700.730.660.700.703.63%44,058
Sep 17, 20240.690.760.630.680.68-3.49%131,071
Sep 16, 20240.760.760.680.700.70-20.52%1,069,061
Sep 13, 20241.021.020.880.880.88-7.03%5,060
Sep 12, 20240.970.970.920.950.952.68%2,643
Sep 11, 20240.930.950.890.920.92-6.51%7,618
Sep 10, 20240.991.020.990.990.993.79%3,755
Sep 9, 20240.981.000.880.950.95-3.06%25,097
Sep 6, 20241.061.060.960.980.98-2.97%7,986
Sep 5, 20241.001.020.981.011.011.00%6,051
Sep 4, 20241.041.040.971.001.00-4.76%15,168
Sep 3, 20241.091.090.991.051.05-1.87%12,101
Aug 30, 20241.121.120.971.071.0710.20%4,422
Aug 29, 20241.091.140.970.970.97-10.09%25,722
Aug 28, 20240.991.150.991.081.089.09%28,083
Aug 27, 20241.001.000.920.990.993.13%21,899
Aug 26, 20241.001.050.920.960.96-4.00%63,501
Aug 23, 20240.961.000.961.001.001.01%3,348
Aug 22, 20241.051.050.980.990.99-3.88%19,545
Aug 21, 20241.031.031.001.031.034.04%2,907
Aug 20, 20241.071.070.970.990.991.02%13,633
Aug 19, 20240.991.060.980.980.98-2.97%7,083
Aug 16, 20240.911.170.911.011.014.12%18,825
Aug 15, 20241.071.110.890.970.97-11.01%48,342
Aug 14, 20241.101.101.041.091.09-0.91%51,500
Aug 13, 20241.101.101.081.101.10-108,263
Aug 12, 20241.051.251.051.101.107.84%79,465
Aug 9, 20240.851.100.851.021.0227.56%108,870
Aug 8, 20240.670.820.670.800.8026.72%89,970
Aug 7, 20240.700.700.630.630.63-8.68%7,901
Aug 6, 20240.670.700.660.690.6912.91%23,050
Aug 5, 20240.680.710.590.610.61-12.57%63,811
Aug 2, 20240.820.940.640.700.70-21.75%101,911
Aug 1, 20240.991.020.830.890.89-4.83%43,456