• SPX
  • $5,620.30
  • 0.44 %
  • $24.54
  • DJI
  • $41,393.33
  • 0.72 %
  • $296.55
  • N225
  • $36,581.76
  • -0.68 %
  • -$251.51
  • FTSE
  • $8,273.09
  • 0.39 %
  • $32.12
  • IXIC
  • $17,661.56
  • 0.52 %
  • $91.88
NWTN Inc. (NWTN) Charts

NWTN Inc. (NWTN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.97

$0.02

(1.95%)

Day's range
$0.97
Day's range
$0.97
  • 5 DAY PERFORMANCE

    -1.02%
  • 1 MONTH PERFORMANCE

    -11.82%
  • 3 MONTH PERFORMANCE

    -41.57%
  • 6 MONTH PERFORMANCE

    -78.54%
  • YEAR-TO-DATE PERFORMANCE

    -87.53%
  • 1 YEAR PERFORMANCE

    -89.10%

NWTN Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/13/2024 $0.97 $0.97   (0%) $0.97 $0.97 3,355
09/12/2024 $0.97 $0.95   (-2.21%) $0.97 $0.92 2,643 $270.88 M
09/11/2024 $0.93 $0.92   (-1.2%) $0.95 $0.89 7,618 $263.81 M
09/10/2024 $0.99 $0.99   (0.1%) $1.02 $0.99 3,800 $282.18 M
09/09/2024 $0.98 $0.95   (-3.06%) $1.00 $0.88 25,100 $271.88 M
09/06/2024 $1.06 $0.98   (-7.55%) $1.06 $0.96 8,000 $280.46 M
09/05/2024 $1.00 $1.01   (1.1%) $1.02 $0.98 6,100 $289.05 M
09/04/2024 $1.04 $1.00   (-3.85%) $1.04 $0.97 15,200 $286.19 M
09/03/2024 $1.09 $1.05   (-3.67%) $1.09 $0.99 12,101 $300.50 M
08/30/2024 $1.12 $1.07   (-4.46%) $1.12 $0.97 4,422 $306.22 M
08/29/2024 $1.09 $0.97   (-10.92%) $1.14 $0.97 25,722 $277.89 M
08/28/2024 $0.99 $1.08   (9.09%) $1.15 $0.99 28,100 $309.08 M
08/27/2024 $1.00 $0.99   (-1%) $1.00 $0.92 21,900 $283.32 M
08/26/2024 $1.00 $0.96   (-4%) $1.05 $0.92 63,501 $274.74 M
08/23/2024 $0.96 $1.00   (4.17%) $1.00 $0.96 3,348 $286.19 M
08/22/2024 $1.05 $0.99   (-5.71%) $1.05 $0.98 19,545 $283.32 M
08/21/2024 $1.03 $1.03   (0%) $1.03 $1.00 2,907 $294.77 M
08/20/2024 $1.07 $0.99   (-7.48%) $1.07 $0.97 13,633 $283.32 M
08/19/2024 $0.99 $0.98   (-1.01%) $1.06 $0.98 7,083 $280.46 M
08/16/2024 $0.91 $1.01   (10.81%) $1.17 $0.91 18,825 $289.05 M
08/15/2024 $1.07 $0.97   (-9.35%) $1.11 $0.89 48,342 $277.60 M
08/14/2024 $1.10 $1.09   (-0.91%) $1.10 $1.04 51,500 $311.94 M
08/13/2024 $1.10 $1.10   (0%) $1.10 $1.08 108,263 $314.80 M
08/12/2024 $1.05 $1.10   (4.76%) $1.25 $1.05 79,500 $314.80 M
08/09/2024 $0.85 $1.02   (20%) $1.10 $0.85 108,900 $291.91 M
08/08/2024 $0.67 $0.80   (18.81%) $0.82 $0.67 89,970 $228.83 M
08/07/2024 $0.70 $0.63   (-9.56%) $0.70 $0.63 7,901 $180.58 M
08/06/2024 $0.67 $0.69   (2.83%) $0.70 $0.66 23,050 $197.75 M
08/05/2024 $0.68 $0.61   (-9.87%) $0.71 $0.59 63,811 $175.15 M
08/02/2024 $0.82 $0.70   (-14.97%) $0.94 $0.64 101,911 $200.33 M
08/01/2024 $0.99 $0.89   (-9.63%) $1.02 $0.83 43,456 $256.02 M
07/31/2024 $1.01 $0.94   (-6.93%) $1.02 $0.93 42,426 $269.02 M
07/30/2024 $1.03 $0.95   (-7.77%) $1.04 $0.95 19,800 $271.88 M
07/29/2024 $1.09 $0.99   (-9.17%) $1.09 $0.95 62,597 $283.32 M
07/26/2024 $1.08 $1.06   (-1.85%) $1.10 $1.05 39,503 $303.36 M
07/25/2024 $1.09 $1.04   (-4.59%) $1.09 $1.03 17,722 $297.63 M
07/24/2024 $1.04 $1.03   (-0.96%) $1.10 $1.03 15,300 $294.77 M
07/23/2024 $1.10 $1.04   (-5.45%) $1.10 $1.03 19,100 $297.63 M
07/22/2024 $1.12 $1.06   (-5.36%) $1.20 $1.05 39,201 $303.36 M
07/19/2024 $1.10 $1.15   (4.55%) $1.25 $1.10 6,923 $329.11 M
07/18/2024 $1.13 $1.09   (-3.54%) $1.21 $1.09 12,179 $311.94 M
07/17/2024 $1.15 $1.15   (0%) $1.17 $1.13 27,904 $329.11 M
07/16/2024 $1.16 $1.12   (-3.45%) $1.16 $1.10 29,985 $320.53 M
07/15/2024 $1.17 $1.06   (-9.4%) $1.20 $1.05 56,901 $303.36 M
07/12/2024 $1.04 $1.05   (0.96%) $1.10 $1.03 64,383 $300.50 M
07/11/2024 $1.15 $1.06   (-7.83%) $1.15 $1.04 96,920 $303.36 M
07/10/2024 $1.21 $1.10   (-9.09%) $1.26 $1.10 35,550 $314.81 M
07/09/2024 $1.35 $1.23   (-8.89%) $1.35 $1.22 45,868 $352.01 M
07/08/2024 $1.31 $1.32   (0.76%) $1.35 $1.26 36,258 $377.77 M
07/05/2024 $1.30 $1.31   (0.77%) $1.33 $1.28 12,493 $374.90 M
07/03/2024 $1.32 $1.31   (-0.76%) $1.34 $1.26 14,249 $374.90 M
07/02/2024 $1.27 $1.30   (2.36%) $1.31 $1.27 8,728 $372.04 M
07/01/2024 $1.29 $1.28   (-0.78%) $1.35 $1.27 17,133 $366.32 M
06/28/2024 $1.35 $1.28   (-5.19%) $1.38 $1.28 121,900 $366.32 M
06/27/2024 $1.33 $1.32   (-0.75%) $1.42 $1.29 35,999 $377.77 M
06/26/2024 $1.30 $1.33   (2.31%) $1.40 $1.30 58,576 $380.63 M
06/25/2024 $1.30 $1.33   (2.31%) $1.35 $1.22 67,549 $380.63 M
06/24/2024 $1.32 $1.32   (0%) $1.39 $1.29 50,119 $377.77 M
06/21/2024 $1.31 $1.35   (3.05%) $1.37 $1.28 36,628 $386.35 M
06/20/2024 $1.36 $1.35   (-0.74%) $1.47 $1.31 50,844 $386.35 M
06/18/2024 $1.31 $1.38   (5.34%) $1.46 $1.30 76,640 $394.94 M
06/17/2024 $1.53 $1.32   (-13.73%) $1.55 $1.29 175,355 $377.77 M
06/14/2024 $1.62 $1.47   (-9.26%) $1.82 $1.47 236,326 $420.69 M
06/13/2024 $1.51 $1.66   (9.93%) $2.20 $1.51 1.61 M $475.07 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.