NWTN Inc. Class B Ordinary Shares (NWTN) Historical Stock Data
6.99 ↓0.81 (-10.33%)
As of March 28, 2024, 1:22pm EST.
Historical Data
In the past 30 trading days, NWTN is up 1.43% a day on average. There have been 14 days where NWTN Inc. Class B Ordinary Shares closed green and 16 days where NWTN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 5.99 | 7.79 | ↑$1.80 (30.05%) | 5.87 | 7.96 | 64.57K |
2024-03-26 | 6.39 | 6.15 | ↓$0.24 (-3.76%) | 6.03 | 6.49 | 37.58K |
2024-03-25 | 5.84 | 6.40 | ↑$0.56 (9.59%) | 5.49 | 6.50 | 77.21K |
2024-03-22 | 6.00 | 5.92 | ↓$0.08 (-1.33%) | 5.43 | 6.00 | 44.99K |
2024-03-21 | 4.91 | 6.00 | ↑$1.09 (22.20%) | 4.88 | 6.00 | 41.90K |
2024-03-20 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.66 | 5.46 | 50.61K |
2024-03-19 | 4.07 | 4.85 | ↑$0.78 (19.16%) | 4.05 | 4.94 | 79.91K |
2024-03-18 | 3.97 | 3.96 | ↓$0.01 (-0.25%) | 3.86 | 4.04 | 13.93K |
2024-03-15 | 4.51 | 4.02 | ↓$0.49 (-10.86%) | 3.96 | 4.51 | 47.98K |
2024-03-14 | 4.49 | 4.51 | ↑$0.02 (0.45%) | 4.27 | 4.68 | 41.42K |
2024-03-13 | 4.63 | 4.52 | ↓$0.11 (-2.38%) | 4.31 | 4.98 | 33.22K |
2024-03-12 | 5.02 | 4.70 | ↓$0.32 (-6.37%) | 4.30 | 5.07 | 37.68K |
2024-03-11 | 4.54 | 4.99 | ↑$0.45 (9.91%) | 4.49 | 5.96 | 176.33K |
2024-03-08 | 3.02 | 4.24 | ↑$1.22 (40.40%) | 3.02 | 4.58 | 414.91K |
2024-03-07 | 3.13 | 3.12 | ↓$0.01 (-0.32%) | 3.03 | 3.39 | 57.33K |
2024-03-06 | 3.03 | 3.13 | ↑$0.10 (3.30%) | 3.00 | 3.21 | 44.63K |
2024-03-05 | 2.93 | 3.05 | ↑$0.12 (4.10%) | 2.85 | 3.20 | 103.23K |
2024-03-04 | 3.10 | 2.97 | ↓$0.13 (-4.19%) | 2.86 | 3.10 | 36.51K |
2024-03-01 | 3.11 | 2.98 | ↓$0.13 (-4.18%) | 2.76 | 3.11 | 91.18K |
2024-02-29 | 4.93 | 3.11 | ↓$1.82 (-36.92%) | 2.85 | 5.31 | 456.99K |
2024-02-28 | 6.01 | 5.00 | ↓$1.01 (-16.81%) | 4.71 | 6.15 | 47.67K |
2024-02-27 | 6.12 | 5.92 | ↓$0.20 (-3.27%) | 5.85 | 6.35 | 24.95K |
2024-02-26 | 6.55 | 6.17 | ↓$0.38 (-5.80%) | 6.01 | 6.56 | 13.43K |
2024-02-23 | 6.73 | 6.48 | ↓$0.25 (-3.71%) | 6.29 | 6.74 | 15.45K |
2024-02-22 | 6.70 | 6.71 | ↑$0.01 (0.15%) | 6.55 | 6.82 | 18K |
2024-02-21 | 6.73 | 6.70 | ↓$0.03 (-0.45%) | 6.44 | 6.91 | 74.17K |
2024-02-20 | 6.63 | 6.74 | ↑$0.11 (1.62%) | 6.57 | 6.80 | 13.27K |
2024-02-16 | 6.70 | 6.71 | ↑$0.01 (0.15%) | 6.57 | 7.19 | 26.31K |
2024-02-15 | 6.65 | 6.81 | ↑$0.16 (2.41%) | 6.43 | 6.97 | 19.50K |
2024-02-14 | 6.70 | 6.67 | ↓$0.03 (-0.45%) | 6.60 | 6.80 | 13.56K |
Create an account or log in to view more rows.
$NWTN has just been halted from trading due to volatility.
$NWTN Nothing but time to wait
$NWTN come to papa
$NWTN so tired of this pos let's fly already
$NWTN HOLDING LONG AND STRONG!!!
$NWTN out of the way
$NWTN cover that shit
$NWTN Was last two days consolidation??
$NWTN has just been halted from trading due to volatility.
$NWTN God dammit