Skip to main content
NWTN Inc. (NWTN)
NASDAQ: NWTN · Real-Time Price · USD
0.866
-0.174 (-16.71%)
At close: Oct 30, 2024, 4:00 PM
0.931
+0.064 (7.42%)
Pre-market: Oct 31, 2024, 4:59 AM EDT

NWTN Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20241.011.020.930.940.94-1.05%42,426
Jul 30, 20241.031.040.950.950.95-4.04%19,775
Jul 29, 20241.091.090.950.990.99-6.60%62,597
Jul 26, 20241.081.101.051.061.061.92%39,503
Jul 25, 20241.091.091.031.041.040.97%17,722
Jul 24, 20241.041.101.031.031.03-0.96%15,300
Jul 23, 20241.101.101.031.041.04-1.89%19,057
Jul 22, 20241.121.201.051.061.06-7.83%39,201
Jul 19, 20241.101.251.101.151.155.50%6,923
Jul 18, 20241.131.211.091.091.09-5.22%12,179
Jul 17, 20241.151.171.131.151.152.68%27,904
Jul 16, 20241.161.161.101.121.125.66%29,985
Jul 15, 20241.171.201.051.061.060.95%56,901
Jul 12, 20241.041.101.031.051.05-0.94%64,383
Jul 11, 20241.151.151.041.061.06-3.64%96,920
Jul 10, 20241.211.261.101.101.10-10.57%35,550
Jul 9, 20241.351.351.221.231.23-6.82%45,868
Jul 8, 20241.311.351.261.321.320.76%36,258
Jul 5, 20241.301.331.281.311.31-12,493
Jul 3, 20241.321.341.261.311.310.77%14,249
Jul 2, 20241.271.311.271.301.301.56%8,728
Jul 1, 20241.291.351.271.281.28-17,133
Jun 28, 20241.351.381.281.281.28-3.03%121,900
Jun 27, 20241.331.421.291.321.32-0.75%35,999
Jun 26, 20241.301.401.301.331.33-58,576
Jun 25, 20241.301.351.221.331.330.76%67,549
Jun 24, 20241.321.391.291.321.32-2.22%50,119
Jun 21, 20241.311.371.281.351.35-36,628
Jun 20, 20241.361.471.311.351.35-2.17%50,844
Jun 18, 20241.311.461.301.381.384.55%76,640
Jun 17, 20241.531.551.291.321.32-10.20%175,355
Jun 14, 20241.621.821.471.471.47-11.45%236,326
Jun 13, 20241.512.201.511.661.6610.67%1,612,790
Jun 12, 20241.871.991.501.501.50-20.63%202,740
Jun 11, 20242.062.061.841.891.89-5.50%140,998
Jun 10, 20242.002.151.972.002.00-136,922