NWTN Inc (NWTN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.8018018018 | 1.11 | 1.25 | 1.03 | 23198 | 1.10557418 | CS |
| 4 | -0.21 | -16.1538461538 | 1.3 | 1.42 | 1.03 | 36722 | 1.18094246 | CS |
| 12 | -5.26 | -82.8346456693 | 6.35 | 6.6 | 1.03 | 113065 | 2.44180992 | CS |
| 26 | -5.57 | -83.6336336336 | 6.66 | 8.74 | 1.03 | 79046 | 3.49644073 | CS |
| 52 | -8.6 | -88.7512899897 | 9.69 | 10.8 | 1.03 | 49067 | 4.52806075 | CS |
| 156 | -4.72 | -81.239242685 | 5.81 | 13.5 | 1.03 | 99058 | 7.11561445 | CS |
| 260 | -4.72 | -81.239242685 | 5.81 | 13.5 | 1.03 | 99058 | 7.11561445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.04 | -0.01 | -0.95 | 1.1 | 1.1 | 1.03 | 19057 |
| 1721687700 | 1.05 | -0.1 | -8.70 | 1.12 | 1.2 | 1.05 | 37740 |
| 1721428500 | 1.15 | 0.06 | 5.50 | 1.12 | 1.25 | 1.1 | 6770 |
| 1721342100 | 1.09 | -0.06 | -5.22 | 1.1299999 | 1.21 | 1.09 | 12174 |
| 1721255700 | 1.15 | 0.03 | 2.68 | 1.15 | 1.1672 | 1.1299999 | 27720 |
| 1721169300 | 1.12 | 0.06 | 5.66 | 1.11 | 1.16 | 1.1 | 29985 |
| 1721082900 | 1.06 | 0.01 | 0.95 | 1.17 | 1.1957 | 1.05 | 56275 |
| 1720823700 | 1.05 | -0.01 | -0.94 | 1.04 | 1.1 | 1.0301 | 63790 |
| 1720737300 | 1.06 | -0.04 | -3.64 | 1.15 | 1.16 | 1.04 | 95451 |
| 1720650900 | 1.1 | -0.13 | -10.57 | 1.21 | 1.2595 | 1.1 | 34225 |
| 1720564500 | 1.23 | -0.09 | -6.82 | 1.35 | 1.35 | 1.215 | 45664 |
| 1720478100 | 1.32 | 0.01 | 0.76 | 1.31 | 1.35 | 1.26 | 36257 |
| 1720218900 | 1.31 | 0 | 0.00 | 1.32 | 1.33 | 1.28 | 11693 |
| 1720040640 | 1.31 | 0.01 | 0.77 | 1.319 | 1.34 | 1.2574 | 14249 |
| 1719959700 | 1.3 | 0.02 | 1.56 | 1.27 | 1.31 | 1.27 | 8728 |
| 1719873300 | 1.28 | 0 | 0.00 | 1.29 | 1.3495 | 1.27 | 17133 |
| 1719614100 | 1.28 | -0.04 | -3.03 | 1.35 | 1.3799999 | 1.28 | 121875 |
| 1719527700 | 1.32 | -0.03 | -2.22 | 1.33 | 1.42 | 1.29 | 35999 |
| 1719441300 | 1.35 | 0.02 | 1.50 | 1.3 | 1.4 | 1.3 | 58576 |
| 1719354900 | 1.33 | 0.01 | 0.76 | 1.3 | 1.35 | 1.22 | 66810 |
| 1719268500 | 1.32 | -0.03 | -2.22 | 1.32 | 1.3899999 | 1.29 | 50119 |
| 1719009300 | 1.35 | 0 | 0.00 | 1.31 | 1.37 | 1.28 | 36628 |
| 1718922900 | 1.35 | -0.03 | -2.17 | 1.36 | 1.47 | 1.31 | 50844 |
| 1718750100 | 1.3799999 | 0.06 | 4.55 | 1.31 | 1.46 | 1.3001 | 76640 |
| 1718663700 | 1.32 | -0.15 | -10.20 | 1.53 | 1.55 | 1.29 | 175355 |
| 1718404500 | 1.47 | -0.19 | -11.45 | 1.62 | 1.82 | 1.47 | 235426 |
| 1718318100 | 1.66 | 0.16 | 10.67 | 1.51 | 2.2 | 1.51 | 1610719 |
| 1718231700 | 1.5 | -0.39 | -20.63 | 1.87 | 1.994 | 1.5 | 201413 |
| 1718145300 | 1.89 | -0.11 | -5.50 | 2.06 | 2.06 | 1.84 | 140997 |
| 1718058900 | 2 | 0 | 0.00 | 2 | 2.15 | 1.97 | 136686 |
| 1717799700 | 2 | 0 | 0.00 | 1.98 | 2.1713 | 1.95 | 170068 |
| 1717713300 | 2 | -0.1 | -4.76 | 2.12 | 2.36 | 1.83 | 290932 |
| 1717626900 | 2.1 | -0.53 | -20.15 | 2.59 | 2.89 | 2 | 177218 |
| 1717540500 | 2.63 | -0.37 | -12.33 | 3.05 | 3.335 | 2.63 | 111963 |
| 1717454100 | 3 | -0.28 | -8.54 | 3.36 | 3.56 | 2.99 | 168627 |
| 1717194900 | 3.2799999 | -0.03 | -0.91 | 3.23 | 3.53 | 3.13 | 52302 |
| 1717108500 | 3.31 | -0.02 | -0.60 | 3.24 | 3.5099 | 3.0099999 | 92258 |
| 1717022100 | 3.33 | -0.11 | -3.20 | 3.38 | 3.499 | 3.2 | 88473 |
| 1716935700 | 3.44 | -0.58 | -14.43 | 3.84 | 4.05 | 3.3 | 141115 |
| 1716590100 | 4.0199999 | 0.02 | 0.50 | 4 | 4.05 | 3.84 | 107885 |
| 1716503700 | 4 | -0.02 | -0.50 | 3.96 | 4.03 | 3.66 | 52306 |
| 1716417300 | 4.0199999 | 0.02 | 0.50 | 3.95 | 4.26 | 3.93 | 140329 |
| 1716330900 | 4 | 0.13 | 3.36 | 3.94 | 4.2699 | 3.94 | 53374 |
| 1716244500 | 3.87 | -0.47 | -10.83 | 4.28 | 4.3085 | 3.73 | 77179 |
| 1715985300 | 4.34 | -0.25 | -5.45 | 4.61 | 4.749 | 4.1 | 44352 |
| 1715898900 | 4.59 | 0.06 | 1.32 | 4.43 | 4.75 | 4.37 | 46564 |
| 1715812500 | 4.53 | -0.05 | -1.09 | 4.48 | 4.66 | 4.2699999 | 56184 |
| 1715726100 | 4.58 | 0.43 | 10.36 | 4.0199999 | 4.71 | 4.0199999 | 116262 |
| 1715639700 | 4.15 | 0.45 | 12.16 | 3.99 | 5 | 3.99 | 315018 |
| 1715380500 | 3.7 | 0.76 | 25.85 | 3.36 | 3.7 | 3.1578 | 180258 |
| 1715294100 | 2.94 | -0.61 | -17.18 | 3.43 | 3.65 | 2.94 | 137436 |
| 1715207700 | 3.55 | -0.82 | -18.76 | 4.4 | 4.78 | 3.2 | 128172 |
| 1715121300 | 4.37 | -1.33 | -23.33 | 5.7 | 5.7 | 4.37 | 31947 |
| 1715034900 | 5.7 | -0.3 | -5.00 | 5.93 | 5.99 | 5.29 | 53254 |
| 1714775700 | 6 | -0.22 | -3.54 | 6 | 6 | 5.37 | 22200 |
| 1714689300 | 6.22 | 0.02 | 0.32 | 6.11 | 6.25 | 6.05 | 15305 |
| 1714602900 | 6.2 | -0.4 | -6.06 | 6.6 | 6.6 | 5.84 | 52240 |
| 1714516500 | 6.6 | 0.15 | 2.33 | 6.35 | 6.6 | 6.275 | 30134 |
| 1714430100 | 6.45 | -0.58 | -8.25 | 6.9 | 6.9 | 6.32 | 12745 |
| 1714170900 | 7.03 | -0.1 | -1.40 | 7.01 | 7.03 | 6.46 | 55576 |
| 1714084500 | 7.13 | 0.23 | 3.33 | 6.69 | 7.16 | 6.5759999 | 54165 |
| 1713998100 | 6.9 | -0.12 | -1.71 | 6.9 | 6.9 | 6.63 | 18614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
