NasdaqCM - Delayed Quote USD

NWTN Inc. (NWTN)

Compare
0.8500 +0.0215 (+2.60%)
At close: November 1 at 4:00 PM EDT
0.8075 -0.04 (-5.00%)
After hours: November 1 at 5:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.8070 0.8950 0.7760 0.8500 0.8500 82,200
Oct 31, 2024 0.8600 0.9000 0.8080 0.8290 0.8290 82,800
Oct 30, 2024 0.9910 1.0300 0.8660 0.8660 0.8660 231,900
Oct 29, 2024 1.0500 1.1200 0.8890 1.0400 1.0400 1,360,800
Oct 28, 2024 0.7700 1.1500 0.7600 0.9910 0.9910 1,627,500
Oct 25, 2024 0.5730 1.5600 0.5520 0.9390 0.9390 18,694,800
Oct 24, 2024 0.5900 0.6090 0.5310 0.5780 0.5780 18,900
Oct 23, 2024 0.6310 0.6600 0.5800 0.5800 0.5800 35,500
Oct 22, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 8,800
Oct 21, 2024 0.6200 0.6410 0.6200 0.6200 0.6200 19,800
Oct 18, 2024 0.6590 0.6590 0.6100 0.6200 0.6200 9,100
Oct 17, 2024 0.6650 0.6660 0.6210 0.6210 0.6210 15,900
Oct 16, 2024 0.6980 0.6980 0.6590 0.6730 0.6730 8,700
Oct 15, 2024 0.6880 0.7180 0.6650 0.7100 0.7100 12,400
Oct 14, 2024 0.6600 0.6980 0.6200 0.6900 0.6900 16,300
Oct 11, 2024 0.7280 0.7280 0.6600 0.6600 0.6600 5,600
Oct 10, 2024 0.6690 0.7360 0.6600 0.7000 0.7000 22,200
Oct 9, 2024 0.6700 0.7340 0.6700 0.6890 0.6890 4,300
Oct 8, 2024 0.7150 0.7400 0.7000 0.7150 0.7150 13,900
Oct 7, 2024 0.6800 0.7320 0.6800 0.7200 0.7200 8,400
Oct 4, 2024 0.7000 0.7300 0.6600 0.7020 0.7020 24,000
Oct 3, 2024 0.6600 0.7800 0.6600 0.7300 0.7300 40,100
Oct 2, 2024 0.6400 0.7100 0.6400 0.6620 0.6620 13,400
Oct 1, 2024 0.6810 0.7000 0.6390 0.6630 0.6630 9,800
Sep 30, 2024 0.6900 0.7200 0.6890 0.7200 0.7200 31,100
Sep 27, 2024 0.6650 0.7000 0.6650 0.6800 0.6800 11,100
Sep 26, 2024 0.6950 0.7020 0.6900 0.6900 0.6900 14,400
Sep 25, 2024 0.6900 0.7580 0.6900 0.7200 0.7200 24,000
Sep 24, 2024 0.7260 0.7800 0.7000 0.7170 0.7170 53,700
Sep 23, 2024 0.7050 0.7290 0.6800 0.7290 0.7290 27,600
Sep 20, 2024 0.7140 0.7180 0.6770 0.6770 0.6770 26,100
Sep 19, 2024 0.6800 0.7200 0.6800 0.7060 0.7060 19,500
Sep 18, 2024 0.7020 0.7290 0.6610 0.7000 0.7000 44,100
Sep 17, 2024 0.6920 0.7600 0.6300 0.6750 0.6750 131,000
Sep 16, 2024 0.7600 0.7620 0.6770 0.6990 0.6990 1,069,100
Sep 13, 2024 1.0200 1.0200 0.8800 0.8800 0.8800 5,100
Sep 12, 2024 0.9680 0.9680 0.9230 0.9470 0.9470 2,600
Sep 11, 2024 0.9330 0.9500 0.8900 0.9220 0.9220 7,600
Sep 10, 2024 0.9850 1.0200 0.9850 0.9860 0.9860 3,800
Sep 9, 2024 0.9800 1.0000 0.8820 0.9500 0.9500 25,100
Sep 6, 2024 1.0600 1.0600 0.9600 0.9800 0.9800 8,000
Sep 5, 2024 0.9990 1.0200 0.9800 1.0100 1.0100 6,100
Sep 4, 2024 1.0400 1.0400 0.9700 1.0000 1.0000 15,200
Sep 3, 2024 1.0900 1.0900 0.9850 1.0500 1.0500 12,100
Aug 30, 2024 1.1200 1.1200 0.9720 1.0700 1.0700 4,400
Aug 29, 2024 1.0930 1.1400 0.9700 0.9710 0.9710 25,700
Aug 28, 2024 0.9900 1.1500 0.9900 1.0800 1.0800 28,100
Aug 27, 2024 1.0000 1.0000 0.9200 0.9900 0.9900 21,900
Aug 26, 2024 1.0000 1.0500 0.9220 0.9600 0.9600 63,500
Aug 23, 2024 0.9600 1.0000 0.9600 1.0000 1.0000 3,300
Aug 22, 2024 1.0470 1.0500 0.9800 0.9900 0.9900 19,500
Aug 21, 2024 1.0300 1.0300 1.0000 1.0300 1.0300 2,900
Aug 20, 2024 1.0700 1.0700 0.9650 0.9900 0.9900 13,600
Aug 19, 2024 0.9900 1.0620 0.9800 0.9800 0.9800 6,900
Aug 16, 2024 0.9120 1.1700 0.9120 1.0100 1.0100 18,800
Aug 15, 2024 1.0700 1.1100 0.8850 0.9700 0.9700 48,300
Aug 14, 2024 1.1000 1.1000 1.0400 1.0900 1.0900 51,300
Aug 13, 2024 1.1000 1.1000 1.0800 1.1000 1.1000 108,200
Aug 12, 2024 1.0500 1.2490 1.0500 1.1000 1.1000 79,500
Aug 9, 2024 0.8500 1.1000 0.8500 1.0200 1.0200 108,900
Aug 8, 2024 0.6730 0.8170 0.6690 0.8000 0.8000 89,700
Aug 7, 2024 0.6980 0.6980 0.6310 0.6310 0.6310 7,900
Aug 6, 2024 0.6720 0.7010 0.6600 0.6910 0.6910 23,000
Aug 5, 2024 0.6790 0.7070 0.5900 0.6120 0.6120 63,800
Aug 2, 2024 0.8230 0.9390 0.6400 0.7000 0.7000 101,900
Aug 1, 2024 0.9900 1.0200 0.8300 0.8950 0.8950 43,400
Jul 31, 2024 1.0100 1.0200 0.9320 0.9400 0.9400 42,400
Jul 30, 2024 1.0300 1.0400 0.9500 0.9500 0.9500 19,800
Jul 29, 2024 1.0900 1.0900 0.9480 0.9900 0.9900 62,500
Jul 26, 2024 1.0800 1.1000 1.0500 1.0600 1.0600 39,500
Jul 25, 2024 1.0900 1.0900 1.0300 1.0400 1.0400 17,700
Jul 24, 2024 1.0400 1.1000 1.0300 1.0300 1.0300 15,300
Jul 23, 2024 1.1000 1.1000 1.0300 1.0400 1.0400 19,100
Jul 22, 2024 1.1200 1.2000 1.0500 1.0600 1.0600 39,100
Jul 19, 2024 1.1040 1.2500 1.1000 1.1500 1.1500 6,800
Jul 18, 2024 1.1300 1.2100 1.0900 1.0900 1.0900 12,200
Jul 17, 2024 1.1500 1.1670 1.1300 1.1500 1.1500 27,900
Jul 16, 2024 1.1550 1.1600 1.1000 1.1200 1.1200 30,000
Jul 15, 2024 1.1700 1.1960 1.0500 1.0600 1.0600 56,900
Jul 12, 2024 1.0400 1.1000 1.0300 1.0500 1.0500 64,400
Jul 11, 2024 1.1500 1.1500 1.0400 1.0600 1.0600 96,900
Jul 10, 2024 1.2100 1.2600 1.1000 1.1000 1.1000 35,600
Jul 9, 2024 1.3500 1.3500 1.2150 1.2300 1.2300 45,700
Jul 8, 2024 1.3100 1.3500 1.2600 1.3200 1.3200 36,300
Jul 5, 2024 1.3000 1.3300 1.2800 1.3100 1.3100 12,500
Jul 3, 2024 1.3190 1.3400 1.2570 1.3100 1.3100 14,200
Jul 2, 2024 1.2700 1.3100 1.2700 1.3000 1.3000 8,700
Jul 1, 2024 1.2900 1.3500 1.2700 1.2800 1.2800 17,100
Jun 28, 2024 1.3500 1.3800 1.2800 1.2800 1.2800 121,700
Jun 27, 2024 1.3300 1.4200 1.2900 1.3200 1.3200 36,000
Jun 26, 2024 1.3000 1.4000 1.3000 1.3300 1.3300 58,600
Jun 25, 2024 1.3000 1.3500 1.2200 1.3300 1.3300 67,500
Jun 24, 2024 1.3200 1.3900 1.2900 1.3200 1.3200 50,100
Jun 21, 2024 1.3100 1.3700 1.2800 1.3500 1.3500 36,600
Jun 20, 2024 1.3600 1.4700 1.3100 1.3500 1.3500 50,800
Jun 18, 2024 1.3100 1.4600 1.3000 1.3800 1.3800 76,600
Jun 17, 2024 1.5300 1.5500 1.2900 1.3200 1.3200 175,400
Jun 14, 2024 1.6200 1.8200 1.4700 1.4700 1.4700 236,300
Jun 13, 2024 1.5100 2.2000 1.5100 1.6600 1.6600 1,612,800
Jun 12, 2024 1.8700 1.9940 1.5000 1.5000 1.5000 202,700
Jun 11, 2024 2.0600 2.0600 1.8400 1.8900 1.8900 141,000
Jun 10, 2024 2.0000 2.1500 1.9700 2.0000 2.0000 136,900
Jun 7, 2024 1.9800 2.1710 1.9500 2.0000 2.0000 171,200
Jun 6, 2024 2.1200 2.3600 1.8300 2.0000 2.0000 290,900
Jun 5, 2024 2.5900 2.8900 2.0000 2.1000 2.1000 177,200
Jun 4, 2024 3.0500 3.3350 2.6300 2.6300 2.6300 112,000
Jun 3, 2024 3.5600 3.5600 2.9900 3.0000 3.0000 168,600
May 31, 2024 3.2300 3.5300 3.1300 3.2800 3.2800 52,300
May 30, 2024 3.2400 3.5100 3.0100 3.3100 3.3100 92,300
May 29, 2024 3.3800 3.4990 3.2000 3.3300 3.3300 88,500
May 28, 2024 3.9200 4.0500 3.3000 3.4400 3.4400 177,000
May 24, 2024 4.0000 4.0500 3.8400 4.0200 4.0200 107,900
May 23, 2024 3.9600 4.0300 3.6600 4.0000 4.0000 52,600
May 22, 2024 3.9500 4.2600 3.9300 4.0200 4.0200 140,300
May 21, 2024 4.2700 4.2700 3.9400 4.0000 4.0000 53,400
May 20, 2024 4.2000 4.3090 3.7300 3.8700 3.8700 77,200
May 17, 2024 4.7400 4.7490 4.1000 4.3400 4.3400 44,400
May 16, 2024 4.4900 4.7500 4.3700 4.5900 4.5900 46,600
May 15, 2024 4.4800 4.6600 4.2700 4.5300 4.5300 56,400
May 14, 2024 4.0200 4.7100 4.0200 4.5800 4.5800 116,300
May 13, 2024 3.9900 5.0000 3.9900 4.1500 4.1500 315,700
May 10, 2024 3.3600 3.7000 3.1580 3.7000 3.7000 180,500
May 9, 2024 3.4300 3.6500 2.9400 2.9400 2.9400 137,700
May 8, 2024 4.4000 4.7800 3.2000 3.5500 3.5500 128,100
May 7, 2024 5.7000 5.7000 4.3700 4.3700 4.3700 31,900
May 6, 2024 5.9900 5.9900 5.2900 5.7000 5.7000 53,300
May 3, 2024 6.0000 6.0000 5.3700 6.0000 6.0000 22,200
May 2, 2024 6.1600 6.2500 6.0500 6.2200 6.2200 15,300
May 1, 2024 6.6000 6.6000 5.8400 6.2000 6.2000 52,200
Apr 30, 2024 6.3500 6.6000 6.2750 6.6000 6.6000 30,100
Apr 29, 2024 6.9000 6.9000 6.3200 6.4500 6.4500 12,700
Apr 26, 2024 7.0100 7.0300 6.4600 7.0300 7.0300 55,600
Apr 25, 2024 6.9000 7.1600 6.5760 7.1300 7.1300 54,200
Apr 24, 2024 6.9000 6.9000 6.6300 6.9000 6.9000 18,600
Apr 23, 2024 7.1800 7.4900 6.8000 7.0200 7.0200 124,900
Apr 22, 2024 6.8500 7.4500 6.5500 7.0700 7.0700 60,100
Apr 19, 2024 7.0850 7.0850 6.8250 7.0200 7.0200 7,900
Apr 18, 2024 6.7550 7.2700 6.6600 7.2700 7.2700 4,100
Apr 17, 2024 7.2300 7.4650 6.8100 6.8200 6.8200 12,100
Apr 16, 2024 6.7700 7.2800 6.7700 7.2500 7.2500 10,800
Apr 15, 2024 6.8000 7.3000 6.6000 7.1000 7.1000 11,400
Apr 12, 2024 7.0000 7.1000 6.5300 6.9900 6.9900 43,400
Apr 11, 2024 7.0200 7.2500 6.7500 7.2500 7.2500 26,100
Apr 10, 2024 7.0100 7.2300 6.7550 7.2300 7.2300 13,400
Apr 9, 2024 6.8900 7.8100 6.6250 7.2200 7.2200 101,100
Apr 8, 2024 7.2500 7.2500 6.3690 7.0400 7.0400 22,000
Apr 5, 2024 6.9000 7.5200 6.8500 7.5000 7.5000 38,900
Apr 4, 2024 7.4400 7.4400 7.1200 7.2100 7.2100 9,200
Apr 3, 2024 7.8400 7.8400 6.4700 7.4350 7.4350 55,900
Apr 2, 2024 7.8500 7.8530 7.5640 7.8400 7.8400 54,100
Apr 1, 2024 6.2400 8.7400 6.2400 8.2500 8.2500 111,500
Mar 28, 2024 8.2600 8.2600 6.3200 6.3200 6.3200 118,500
Mar 27, 2024 5.9900 7.9600 5.8700 7.7900 7.7900 64,500
Mar 26, 2024 6.3900 6.4900 6.0250 6.1500 6.1500 37,600
Mar 25, 2024 5.8400 6.5000 5.4900 6.4000 6.4000 77,200
Mar 22, 2024 6.0000 6.0000 5.4300 5.9200 5.9200 45,000
Mar 21, 2024 4.9100 6.0000 4.8800 6.0000 6.0000 41,900
Mar 20, 2024 5.0000 5.4600 4.6600 5.0200 5.0200 50,600
Mar 19, 2024 4.0700 4.9400 4.0530 4.8500 4.8500 79,900
Mar 18, 2024 3.9700 4.0400 3.8600 3.9600 3.9600 13,900
Mar 15, 2024 4.5100 4.5100 3.9600 4.0200 4.0200 48,000
Mar 14, 2024 4.4900 4.6750 4.2700 4.5100 4.5100 41,400
Mar 13, 2024 4.6300 4.9750 4.3100 4.5200 4.5200 33,000
Mar 12, 2024 5.0200 5.0700 4.3030 4.7000 4.7000 37,700
Mar 11, 2024 4.5400 5.9600 4.4900 4.9900 4.9900 176,300
Mar 8, 2024 3.0200 4.5800 3.0200 4.2400 4.2400 414,500
Mar 7, 2024 3.1300 3.3900 3.0300 3.1200 3.1200 57,300
Mar 6, 2024 3.0300 3.2100 2.9950 3.1300 3.1300 44,700
Mar 5, 2024 2.9300 3.1950 2.8470 3.0500 3.0500 103,200
Mar 4, 2024 3.1000 3.1000 2.8600 2.9700 2.9700 36,500
Mar 1, 2024 3.1100 3.1100 2.7600 2.9800 2.9800 90,600
Feb 29, 2024 4.9300 5.3100 2.8500 3.1100 3.1100 457,500
Feb 28, 2024 6.0100 6.1540 4.7100 5.0000 5.0000 47,700
Feb 27, 2024 6.1200 6.3500 5.8500 5.9200 5.9200 24,900
Feb 26, 2024 6.5500 6.5630 6.0100 6.1700 6.1700 13,400
Feb 23, 2024 6.7300 6.7400 6.2900 6.4800 6.4800 15,400
Feb 22, 2024 6.7000 6.8200 6.5500 6.7100 6.7100 18,000
Feb 21, 2024 6.7300 6.9100 6.4350 6.7000 6.7000 74,200
Feb 20, 2024 6.6330 6.8000 6.5650 6.7400 6.7400 13,300
Feb 16, 2024 6.7000 7.1900 6.5650 6.7100 6.7100 26,300
Feb 15, 2024 6.6500 6.9700 6.4300 6.8100 6.8100 19,500
Feb 14, 2024 6.7000 6.8000 6.6020 6.6700 6.6700 13,600
Feb 13, 2024 6.6600 6.8400 6.6000 6.7500 6.7500 9,600
Feb 12, 2024 6.5900 6.8900 6.5500 6.7100 6.7100 22,800
Feb 9, 2024 6.6500 6.6500 6.1990 6.5600 6.5600 10,700
Feb 8, 2024 6.6400 6.6400 6.4500 6.4500 6.4500 13,400
Feb 7, 2024 6.6000 6.7780 6.4600 6.5900 6.5900 28,000
Feb 6, 2024 6.5700 6.6600 6.4000 6.6600 6.6600 20,100
Feb 5, 2024 6.3500 6.6600 6.3500 6.6600 6.6600 12,900
Feb 2, 2024 6.7900 6.9060 6.3950 6.5800 6.5800 14,500
Feb 1, 2024 6.6700 6.9500 6.4250 6.4800 6.4800 25,900
Jan 31, 2024 6.8100 6.8100 6.4900 6.6300 6.6300 15,700
Jan 30, 2024 7.0000 7.1400 6.7800 6.9600 6.9600 19,800
Jan 29, 2024 7.2000 7.3800 6.9900 7.0200 7.0200 16,300
Jan 26, 2024 7.1800 7.3500 7.0000 7.3300 7.3300 17,500
Jan 25, 2024 7.0100 7.4200 6.9100 7.1650 7.1650 14,900
Jan 24, 2024 7.0000 7.5080 6.8000 7.1400 7.1400 26,700
Jan 23, 2024 6.6600 7.1000 6.5500 7.0900 7.0900 20,000
Jan 22, 2024 7.0000 7.0000 6.4100 6.5500 6.5500 14,700
Jan 19, 2024 6.3400 6.9900 6.2400 6.9700 6.9700 26,800
Jan 18, 2024 6.3750 6.6150 6.2000 6.4600 6.4600 14,800
Jan 17, 2024 6.2500 6.3800 6.1300 6.3700 6.3700 15,800
Jan 16, 2024 6.2200 6.4300 6.0800 6.4000 6.4000 28,000
Jan 12, 2024 6.2200 6.6400 6.0600 6.3500 6.3500 21,100
Jan 11, 2024 6.8900 7.0200 6.0700 6.8900 6.8900 17,100
Jan 10, 2024 7.1000 7.1500 6.9000 7.0000 7.0000 11,700
Jan 9, 2024 7.4000 7.6800 6.8250 7.1900 7.1900 18,800
Jan 8, 2024 7.5000 7.5950 7.1600 7.4800 7.4800 16,500
Jan 5, 2024 7.6000 7.8200 7.2500 7.5600 7.5600 13,700
Jan 4, 2024 7.6500 7.6500 7.3300 7.5800 7.5800 8,900
Jan 3, 2024 7.8200 8.1000 7.4300 7.6100 7.6100 15,900
Jan 2, 2024 7.7100 7.7800 7.4200 7.7000 7.7000 12,500
Dec 29, 2023 7.8000 8.1400 7.5400 7.7800 7.7800 13,400
Dec 28, 2023 7.5900 7.7500 7.4700 7.6900 7.6900 15,300
Dec 27, 2023 7.7000 8.0500 7.5200 7.7600 7.7600 14,600
Dec 26, 2023 7.8100 7.9900 7.3300 7.9600 7.9600 17,500
Dec 22, 2023 7.5300 7.7000 7.3000 7.5400 7.5400 17,100
Dec 21, 2023 7.7200 8.1300 7.2200 7.5100 7.5100 31,500
Dec 20, 2023 8.3000 8.3000 7.3500 7.4700 7.4700 15,200
Dec 19, 2023 7.4100 8.1600 7.2600 8.1200 8.1200 20,500
Dec 18, 2023 8.1200 8.1200 7.6000 7.6100 7.6100 15,100
Dec 15, 2023 8.4200 8.4800 7.8100 7.9900 7.9900 5,800
Dec 14, 2023 8.3500 8.6600 8.0900 8.3000 8.3000 9,800
Dec 13, 2023 8.3900 8.6000 8.0500 8.4400 8.4400 9,400
Dec 12, 2023 8.2600 8.3570 8.1000 8.2400 8.2400 5,700
Dec 11, 2023 8.3800 8.3800 7.6400 8.1200 8.1200 22,700
Dec 8, 2023 7.2090 8.6510 7.1000 8.4500 8.4500 36,900
Dec 7, 2023 7.1800 7.4800 7.0100 7.1700 7.1700 27,300
Dec 6, 2023 7.1300 7.2200 7.0900 7.2200 7.2200 2,900
Dec 5, 2023 7.7000 8.0000 7.1300 7.2500 7.2500 15,200
Dec 4, 2023 7.9300 7.9300 7.5000 7.9000 7.9000 11,200
Dec 1, 2023 7.2700 8.0300 7.1010 7.6400 7.6400 47,500
Nov 30, 2023 7.6800 7.7550 7.1000 7.2600 7.2600 13,800
Nov 29, 2023 7.7500 7.9600 7.3800 7.4100 7.4100 24,900
Nov 28, 2023 7.6600 8.1700 7.4500 7.7100 7.7100 12,100
Nov 27, 2023 7.6800 8.0000 7.3600 7.6900 7.6900 19,400
Nov 24, 2023 7.2400 7.7400 7.0200 7.7400 7.7400 14,400
Nov 22, 2023 7.7100 7.9750 7.1000 7.4500 7.4500 25,100
Nov 21, 2023 7.7000 7.7900 7.3300 7.5300 7.5300 18,100
Nov 20, 2023 7.7100 8.1000 7.5200 7.6500 7.6500 17,600
Nov 17, 2023 7.5500 7.9700 7.1800 7.9700 7.9700 18,700
Nov 16, 2023 7.6280 7.8100 7.2200 7.3800 7.3800 18,300
Nov 15, 2023 8.0500 8.0500 7.5100 7.7000 7.7000 16,800
Nov 14, 2023 7.3100 8.1500 7.2500 8.1400 8.1400 24,200
Nov 13, 2023 8.0700 8.0700 7.4000 7.4000 7.4000 23,100
Nov 10, 2023 8.0300 8.1600 7.9200 8.1400 8.1400 19,300
Nov 9, 2023 7.7700 8.0820 7.7700 7.8200 7.8200 24,700
Nov 8, 2023 8.6900 8.6900 7.6200 7.8900 7.8900 21,700
Nov 7, 2023 8.4300 8.6650 8.0500 8.5500 8.5500 17,200
Nov 6, 2023 8.7880 9.1200 8.0700 8.3700 8.3700 18,800
Nov 3, 2023 9.1300 9.1600 8.8450 9.0100 9.0100 20,700
Nov 2, 2023 9.0420 9.1500 8.7700 8.9300 8.9300 21,000

Related Tickers