NWTN Inc. Class B Ordinary Shares (NWTN) Historical Stock Data

8.89 ↑1.03 (13.10%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, NWTN is up 3.74% a day on average. There have been 20 days where NWTN Inc. Class B Ordinary Shares closed green and 10 days where NWTN closed red.

DateOpenCloseChangeLowHighVolume
2022-11-307.768.89↑$1.13 (14.56%)7.769.22198.44K
2022-11-297.907.86↓$0.04 (-0.51%)7.428.18244.88K
2022-11-288.757.90↓$0.85 (-9.73%)7.758.75166.25K
2022-11-258.188.78↑$0.60 (7.33%)8.109.010.99M
2022-11-237.527.77↑$0.25 (3.32%)6.658.03600.95K
2022-11-226.237.29↑$1.06 (17.01%)6.227.720.95M
2022-11-215.757.05↑$1.30 (22.61%)5.708.327.69M
2022-11-184.015.08↑$1.07 (26.68%)3.875.24895.97K
2022-11-172.954.10↑$1.15 (38.98%)2.704.241.08M
2022-11-162.553.16↑$0.61 (23.92%)2.303.271M
2022-11-152.062.79↑$0.73 (35.44%)2.063.001.37M
2022-11-145.812.70↓$3.11 (-53.53%)2.575.811.98M
2022-11-119.917.30↓$2.61 (-26.34%)6.729.91401.40K
2022-11-1010.509.98↓$0.52 (-4.95%)8.8110.60240.50K
2022-11-099.6710.80↑$1.13 (11.69%)9.4911.88201.40K
2022-11-0810.759.70↓$1.05 (-9.77%)9.3610.83108.50K
2022-11-079.1010.10↑$1.00 (10.99%)8.3710.42313K
2022-11-047.809.26↑$1.46 (18.72%)7.809.41411.40K
2022-11-038.647.95↓$0.69 (-7.99%)7.788.6683.60K
2022-11-029.158.58↓$0.57 (-6.23%)8.079.17271.60K
2022-11-0110.3610.37↑$0.01 (0.10%)10.3510.4078.40K
2022-10-3110.4010.36↓$0.04 (-0.38%)10.3610.40257.60K
2022-10-2810.3810.40↑$0.02 (0.19%)10.3810.40127K
2022-10-2710.3810.39↑$0.01 (0.10%)10.3610.39274.50K
2022-10-2610.3710.38↑$0.01 (0.08%)10.3610.3982.30K
2022-10-2510.3710.38↑$0.01 (0.10%)10.3710.39198.60K
2022-10-2410.3710.37↑$0.00 (0.00%)10.3710.41109K
2022-10-2110.3710.39↑$0.02 (0.19%)10.3410.4280.20K
2022-10-2010.4010.40↑$0.00 (0.00%)10.4010.40100
2022-10-1910.4210.37↓$0.05 (-0.48%)10.3710.431.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.