Dark

NWTN
NWTN Inc. Class B
stock NASDAQ

At Close

May 8, 2025 3:58:30 PM EDT

0.7300USD+4.930%(+0.0343)306,701

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

0.6900USD-0.819%(-0.0057)8,357

After-hours

May 8, 2025 4:24:30 PM EDT

0.7000USD-4.110%(-0.0300)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.71740000	0.800000	0.651000	0.7150	+2.774%	306,701	0.000%
2025-05-07	0.50400000	0.800000	0.501000	0.6957	+36.412%	1,512,500	+2.774%
2025-05-06	0.38040000	0.589988	0.380400	0.5100	+34.069%	2,132,896	+40.196%
2025-05-05	0.38900000	0.405000	0.379200	0.3804	-3.696%	21,195	+87.960%
2025-05-02	0.38000000	0.420000	0.380000	0.3950	+2.597%	57,528	+81.013%
2025-05-01	0.39900000	0.400000	0.367302	0.3850	+8.146%	99,945	+85.714%
2025-04-30	0.37000000	0.391100	0.355000	0.3560	-3.810%	69,348	+100.843%
2025-04-29	0.36000000	0.384000	0.350000	0.3701	+5.142%	44,487	+93.191%
2025-04-28	0.35500000	0.395000	0.352000	0.3520	0.000%	41,290	+103.125%
2025-04-25	0.37680000	0.393700	0.352000	0.3520	-6.532%	32,973	+103.125%
2025-04-24	0.37900000	0.399000	0.348000	0.3766	-0.370%	82,138	+89.857%
2025-04-23	0.40000000	0.400000	0.378000	0.3780	-5.405%	59,744	+89.153%
2025-04-22	0.39180000	0.409900	0.375000	0.3996	+6.560%	30,731	+78.929%
2025-04-21	0.41400000	0.414000	0.373500	0.3750	-9.639%	10,793	+90.667%
2025-04-17	0.41969900	0.419699	0.383900	0.4150	+1.966%	13,210	+72.289%
2025-04-16	0.41460000	0.420000	0.370100	0.4070	+0.222%	11,808	+75.676%
2025-04-15	0.37000000	0.427300	0.362100	0.4061	+6.868%	140,389	+76.065%
2025-04-14	0.39000000	0.390000	0.352200	0.3800	-2.314%	40,751	+88.158%
2025-04-11	0.38000000	0.390000	0.366000	0.3890	+4.852%	108,640	+83.805%
2025-04-10	0.36650000	0.390000	0.366500	0.3710	-4.847%	46,040	+92.722%
2025-04-09	0.36000000	0.390000	0.358600	0.3899	+6.968%	133,636	+83.380%
2025-04-08	0.34780000	0.380000	0.321900	0.3645	-6.514%	241,284	+96.159%
2025-04-07	0.34780000	0.390000	0.325800	0.3899	-3.058%	879,922	+83.380%
2025-04-04	0.33000000	0.611900	0.330000	0.4022	+22.997%	21,827,820	+77.772%
2025-04-03	0.33200000	0.385000	0.321000	0.3270	-1.506%	44,802	+118.654%
2025-04-02	0.31800000	0.388967	0.318000	0.3320	-0.300%	49,208	+115.361%
2025-04-01	0.32000000	0.349000	0.317700	0.3330	+4.816%	52,833	+114.715%
2025-03-31	0.39820000	0.416900	0.296400	0.3177	-20.276%	114,812	+125.055%
2025-03-28	0.40500000	0.410400	0.350000	0.3985	-3.999%	103,372	+79.423%
2025-03-27	0.41280000	0.440000	0.400000	0.4151	-5.444%	45,640	+72.248%
2025-03-26	0.41000000	0.439000	0.401000	0.4390	+5.987%	29,679	+62.870%
2025-03-25	0.42000000	0.445500	0.410001	0.4142	-1.615%	29,692	+72.622%
2025-03-24	0.43200000	0.456000	0.400000	0.4210	-2.093%	80,431	+69.834%
2025-03-21	0.42000000	0.486800	0.420000	0.4300	+1.415%	54,271	+66.279%
2025-03-20	0.44900000	0.450000	0.400100	0.4240	-3.152%	76,073	+68.632%
2025-03-19	0.43780000	0.457900	0.437800	0.4378	-6.752%	100,005	+63.317%
2025-03-18	0.45000000	0.487000	0.430800	0.4695	-1.922%	195,323	+52.290%
2025-03-17	0.59800000	0.598000	0.456800	0.4787	-9.849%	2,165,336	+49.363%
2025-03-14	0.34700000	0.550000	0.346900	0.5310	+29.449%	3,570,429	+34.652%
2025-03-13	0.43000000	0.430000	0.393000	0.4102	-4.181%	6,478	+74.305%
2025-03-12	0.47091400	0.470914	0.420000	0.4281	-10.813%	17,291	+67.017%
2025-03-11	0.49000000	0.490000	0.450000	0.4800	-2.439%	29,697	+48.958%
2025-03-10	0.54800000	0.548000	0.382000	0.4920	-10.383%	18,464	+45.325%
2025-03-07	0.53000000	0.550000	0.500000	0.5490	+3.565%	21,281	+30.237%
2025-03-06	0.53600000	0.536000	0.500000	0.5301	-3.178%	22,879	+34.880%
2025-03-05	0.49000000	0.548000	0.470000	0.5475	+9.852%	42,548	+30.594%
2025-03-04	0.49000000	0.509618	0.480000	0.4984	-0.855%	14,594	+43.459%
2025-03-03	0.52000000	0.540000	0.461901	0.5027	-10.995%	16,911	+42.232%
2025-02-28	0.59100000	0.643200	0.460000	0.5648	-11.055%	43,594	+26.593%
2025-02-27	0.61010000	0.672505	0.610000	0.6350	+4.682%	19,470	+12.598%
2025-02-26	0.67100000	0.750000	0.600000	0.6066	-11.793%	39,171	+17.870%
2025-02-25	0.69100000	0.730000	0.642700	0.6877	-0.478%	16,617	+3.970%
2025-02-24	0.67000000	0.700000	0.604300	0.6910	+8.802%	46,191	+3.473%
2025-02-21	0.65650000	0.690000	0.613000	0.6351	-9.129%	12,264	+12.581%
2025-02-20	0.65030000	0.699799	0.650000	0.6989	+1.290%	9,696	+2.304%
2025-02-19	0.64000000	0.700000	0.640000	0.6900	+13.115%	28,799	+3.623%
2025-02-18	0.58500000	0.690000	0.585000	0.6100	+4.811%	22,034	+17.213%
2025-02-14	0.61000000	0.610000	0.580000	0.5820	-3.000%	16,456	+22.852%
2025-02-13	0.60000000	0.610000	0.595000	0.6000	+0.050%	2,667	+19.167%
2025-02-12	0.59999000	0.607000	0.589999	0.5997	-1.203%	4,420	+19.226%
2025-02-11	0.59170000	0.607000	0.580000	0.6070	-0.492%	3,932	+17.792%
2025-02-10	0.59000000	0.615000	0.560000	0.6100	-0.098%	11,917	+17.213%
2025-02-07	0.60390000	0.610600	0.603900	0.6106	-5.480%	3,425	+17.098%
2025-02-06	0.60000000	0.657000	0.565100	0.6460	-0.615%	30,580	+10.681%
2025-02-05	0.70000000	0.700000	0.650000	0.6500	0.000%	18,216	+10.000%
2025-02-04	0.64000000	0.650000	0.576800	0.6500	0.000%	22,678	+10.000%
2025-02-03	0.62000000	0.700000	0.604600	0.6500	+3.142%	20,409	+10.000%
2025-01-31	0.68000000	0.680000	0.620000	0.6302	-4.254%	2,681	+13.456%
2025-01-30	0.64084700	0.658200	0.620500	0.6582	+0.581%	8,374	+8.630%
2025-01-29	0.71010000	0.749900	0.630000	0.6544	+2.330%	60,783	+9.260%
2025-01-28	0.68200000	0.750000	0.620300	0.6395	-7.413%	38,197	+11.806%
2025-01-27	0.73000000	0.730000	0.670000	0.6907	-4.256%	15,475	+3.518%
2025-01-24	0.75570000	0.766304	0.670000	0.7214	+0.446%	14,221	-0.887%
2025-01-23	0.77000000	0.820000	0.700500	0.7182	-2.219%	35,731	-0.446%
2025-01-22	0.72100000	0.765000	0.704000	0.7345	+4.318%	42,984	-2.655%
2025-01-21	0.66310000	0.718000	0.663100	0.7041	+5.090%	22,938	+1.548%
2025-01-17	0.65700000	0.749900	0.650000	0.6700	-0.961%	9,496	+6.716%
2025-01-16	0.67000000	0.750000	0.670000	0.6765	-8.827%	10,096	+5.691%
2025-01-15	0.73500000	0.765654	0.735000	0.7420	+6.000%	11,586	-3.639%
2025-01-14	0.78100000	0.840590	0.680300	0.7000	-12.718%	58,270	+2.143%
2025-01-13	0.81800000	1.009900	0.780000	0.8020	+3.324%	23,970	-10.848%
2025-01-10	0.76530000	0.858200	0.765300	0.7762	+1.424%	19,422	-7.885%
2025-01-08	0.78260000	0.837200	0.750010	0.7653	-8.599%	20,277	-6.573%
2025-01-07	0.92500000	0.932600	0.750000	0.8373	-8.989%	37,050	-14.606%
2025-01-06	0.92000000	0.920000	0.870000	0.9200	+5.360%	26,157	-22.283%
2025-01-03	0.84810000	0.899900	0.810000	0.8732	+0.253%	24,838	-18.117%
2025-01-02	0.84990000	0.966000	0.829500	0.8710	+24.056%	89,171	-17.910%
2024-12-31	1.00000000	1.020000	0.600000	0.7021	-30.485%	132,319	+1.837%
2024-12-30	1.02000000	1.020000	1.000000	1.0100	0.000%	19,833	-29.208%
2024-12-27	1.02000000	1.020000	1.005000	1.0100	+1.000%	20,424	-29.208%
2024-12-26	1.02000000	1.020000	1.000000	1.0000	-0.990%	15,175	-28.500%
2024-12-24	1.00000000	1.020000	1.000000	1.0100	-0.980%	11,145	-29.208%
2024-12-23	1.02000000	1.030000	1.010000	1.0200	-5.556%	53,685	-29.902%
2024-12-20	1.05000000	1.080000	1.000000	1.0800	+0.935%	18,630	-33.796%
2024-12-19	1.10000000	1.100000	1.050000	1.0700	-6.140%	10,817	-33.178%
2024-12-18	1.18000000	1.190000	1.110000	1.1400	-3.390%	11,199	-37.281%
2024-12-17	1.20000000	1.200000	1.130000	1.1800	-2.479%	51,918	-39.407%
2024-12-16	1.06000000	1.360000	0.996800	1.2100	+15.238%	167,642	-40.909%
2024-12-13	1.05000000	1.050000	1.010000	1.0500	-0.943%	10,663	-31.905%
2024-12-12	1.09500000	1.109200	1.040000	1.0600	-5.357%	15,975	-32.547%
2024-12-11	1.07000000	1.120000	0.980000	1.1200	+0.901%	77,946	-36.161%
2024-12-10	1.09000000	1.120000	1.073500	1.1100	0.000%	18,081	-35.586%
2024-12-09	1.12000000	1.200000	1.060000	1.1100	-0.893%	40,226	-35.586%
2024-12-06	1.02000000	1.130000	1.020000	1.1200	+4.673%	26,825	-36.161%
2024-12-05	1.05000000	1.080000	1.020000	1.0700	+0.469%	20,840	-33.178%
2024-12-04	1.08000000	1.090000	1.050000	1.0650	+1.429%	28,452	-32.864%
2024-12-03	1.12000000	1.180000	0.956800	1.0500	-8.696%	161,825	-31.905%
2024-12-02	1.19000000	1.210000	1.070000	1.1500	-4.167%	116,929	-37.826%
2024-11-29	1.17000000	1.200000	1.160000	1.2000	-3.226%	41,761	-40.417%
2024-11-27	1.14000000	1.260000	1.050100	1.2400	+6.897%	91,150	-42.339%
2024-11-26	1.19000000	1.252500	1.030000	1.1600	-10.078%	174,812	-38.362%
2024-11-25	1.40000000	1.400000	0.960000	1.2900	-11.644%	538,419	-44.574%
2024-11-22	1.16000000	1.500000	1.160000	1.4600	+21.667%	160,474	-51.027%
2024-11-21	1.22000000	1.220000	1.140650	1.2000	+1.695%	35,671	-40.417%
2024-11-20	1.18000000	1.299900	1.160100	1.1800	+2.609%	34,702	-39.407%
2024-11-19	1.12000000	1.200000	1.005000	1.1500	-4.167%	88,007	-37.826%
2024-11-18	1.20000000	1.220000	1.160000	1.2000	-2.439%	21,128	-40.417%
2024-11-15	1.38000000	1.380000	1.200000	1.2300	-11.511%	49,700	-41.870%
2024-11-14	1.37000000	1.440000	1.350000	1.3900	-4.795%	33,503	-48.561%
2024-11-13	1.54000000	1.681300	1.450000	1.4600	-10.429%	193,120	-51.027%
2024-11-12	1.20000000	1.770000	1.180000	1.6300	+38.136%	822,171	-56.135%
2024-11-11	1.10000000	1.230000	1.060000	1.1800	+8.257%	84,410	-39.407%
2024-11-08	1.05000000	1.150000	1.000700	1.0900	+0.926%	57,766	-34.404%
2024-11-07	1.02000000	1.080000	0.992200	1.0800	+3.846%	33,646	-33.796%
2024-11-06	1.17000000	1.207400	1.000000	1.0400	-11.111%	176,783	-31.250%
2024-11-05	0.87000000	1.251300	0.811000	1.1700	+34.190%	416,598	-38.889%
2024-11-04	0.88000000	0.880000	0.800100	0.8719	+2.576%	91,656	-17.995%
2024-11-01	0.80700000	0.895000	0.776000	0.8500	+2.595%	82,215	-15.882%
2024-10-31	0.86000000	0.900000	0.808400	0.8285	-4.352%	82,768	-13.699%
2024-10-30	0.99120000	1.030000	0.866200	0.8662	-16.712%	231,899	-17.456%
2024-10-29	1.05000000	1.120000	0.888600	1.0400	+4.945%	1,360,795	-31.250%
2024-10-28	0.77000000	1.150000	0.760000	0.9910	+5.549%	1,627,508	-27.851%
2024-10-25	0.57320000	1.560000	0.552000	0.9389	+62.439%	18,694,763	-23.847%
2024-10-24	0.59000000	0.609000	0.530500	0.5780	-0.345%	18,860	+23.702%
2024-10-23	0.63100000	0.660100	0.580000	0.5800	-7.937%	35,604	+23.276%
2024-10-22	0.63000000	0.640000	0.630000	0.6300	+1.613%	8,769	+13.492%
2024-10-21	0.62000000	0.640500	0.620000	0.6200	0.000%	19,790	+15.323%
2024-10-18	0.65900000	0.659000	0.610000	0.6200	-0.161%	9,127	+15.323%
2024-10-17	0.66500000	0.665900	0.621000	0.6210	-7.754%	15,943	+15.137%
2024-10-16	0.69800000	0.698000	0.659000	0.6732	-5.196%	8,715	+6.209%
2024-10-15	0.68800000	0.717500	0.665000	0.7101	+2.913%	12,416	+0.690%
2024-10-14	0.66000000	0.698000	0.620000	0.6900	+4.545%	16,289	+3.623%
2024-10-11	0.72800000	0.728000	0.660000	0.6600	-5.701%	5,793	+8.333%
2024-10-10	0.66920000	0.736000	0.660100	0.6999	+1.582%	22,179	+2.157%
2024-10-09	0.67010000	0.733800	0.670100	0.6890	-3.636%	4,315	+3.774%
2024-10-08	0.71492000	0.740000	0.700000	0.7150	-0.694%	13,912	0.000%
2024-10-07	0.68000000	0.731500	0.680000	0.7200	+2.564%	8,407	-0.694%
2024-10-04	0.70000000	0.729900	0.660000	0.7020	-3.822%	24,603	+1.852%
2024-10-03	0.66000000	0.779900	0.660000	0.7299	+10.257%	40,068	-2.041%
2024-10-02	0.64000000	0.710451	0.640000	0.6620	-0.166%	13,384	+8.006%
2024-10-01	0.68100000	0.699900	0.639200	0.6631	-7.903%	9,835	+7.827%
2024-09-30	0.69000000	0.720000	0.689100	0.7200	+5.820%	31,124	-0.694%
2024-09-27	0.66500000	0.699900	0.664900	0.6804	-1.406%	11,341	+5.085%
2024-09-26	0.69500000	0.702350	0.690000	0.6901	-4.153%	14,389	+3.608%
2024-09-25	0.69000000	0.758000	0.690000	0.7200	+0.432%	24,028	-0.694%
2024-09-24	0.72640000	0.780000	0.700000	0.7169	-1.592%	53,674	-0.265%
2024-09-23	0.70500000	0.729000	0.680000	0.7285	+7.544%	27,681	-1.853%
2024-09-20	0.71400000	0.717550	0.676600	0.6774	-4.065%	26,299	+5.551%
2024-09-19	0.68000000	0.719900	0.680000	0.7061	+0.944%	19,504	+1.260%
2024-09-18	0.70200000	0.728800	0.661000	0.6995	+3.630%	44,058	+2.216%
2024-09-17	0.69210000	0.759700	0.630000	0.6750	-3.489%	131,071	+5.926%
2024-09-16	0.76000000	0.762200	0.677200	0.6994	-20.523%	1,069,061	+2.230%
2024-09-13	1.01990000	1.020000	0.880000	0.8800	-7.026%	5,060	-18.750%
2024-09-12	0.96790000	0.967900	0.923000	0.9465	+2.680%	2,643	-24.459%
2024-09-11	0.93300000	0.949600	0.890000	0.9218	-6.511%	7,618	-22.434%
2024-09-10	0.98500000	1.020000	0.985000	0.9860	+3.789%	3,755	-27.485%
2024-09-09	0.98000000	1.000000	0.882000	0.9500	-3.061%	25,097	-24.737%
2024-09-06	1.06000000	1.060000	0.960000	0.9800	-2.970%	7,871	-27.041%
2024-09-05	0.99900000	1.020000	0.980000	1.0100	+1.000%	6,051	-29.208%
2024-09-04	1.04000000	1.040000	0.970000	1.0000	-4.762%	15,168	-28.500%
2024-09-03	1.09000000	1.090000	0.985300	1.0500	-1.869%	12,101	-31.905%
2024-08-30	1.12000000	1.120000	0.972000	1.0700	+10.196%	4,422	-33.178%
2024-08-29	1.09330000	1.140000	0.969700	0.9710	-10.093%	25,722	-26.365%
2024-08-28	0.99000000	1.150000	0.990000	1.0800	+9.091%	28,083	-33.796%
2024-08-27	1.00000000	1.000000	0.920000	0.9900	+3.125%	21,899	-27.778%
2024-08-26	1.00000000	1.050000	0.922000	0.9600	-4.000%	63,501	-25.521%
2024-08-23	0.96000000	1.000000	0.960000	1.0000	+1.010%	3,348	-28.500%
2024-08-22	1.04650000	1.050000	0.980000	0.9900	-3.883%	19,545	-27.778%
2024-08-21	1.03030000	1.030300	1.000000	1.0300	+4.040%	2,907	-30.583%
2024-08-20	1.07000000	1.070000	0.965000	0.9900	+1.020%	13,633	-27.778%
2024-08-19	0.99000000	1.062000	0.980000	0.9800	-2.970%	7,083	-27.041%
2024-08-16	0.91150000	1.170000	0.911500	1.0100	+4.124%	18,825	-29.208%
2024-08-15	1.07000000	1.110000	0.885000	0.9700	-11.009%	48,342	-26.289%
2024-08-14	1.10000000	1.100000	1.040000	1.0900	-0.900%	51,500	-34.404%
2024-08-13	1.10000000	1.100000	1.080000	1.0999	-0.009%	108,263	-34.994%
2024-08-12	1.05000000	1.249400	1.050000	1.1000	+7.843%	79,465	-35.000%
2024-08-09	0.85000000	1.100000	0.850000	1.0200	+27.564%	108,870	-29.902%
2024-08-08	0.67300000	0.816800	0.669000	0.7996	+26.719%	89,970	-10.580%
2024-08-07	0.69770000	0.697700	0.631000	0.6310	-8.683%	7,901	+13.312%
2024-08-06	0.67200000	0.701000	0.660200	0.6910	+12.908%	23,050	+3.473%
2024-08-05	0.67900000	0.707000	0.590000	0.6120	-12.571%	63,811	+16.830%
2024-08-02	0.82320000	0.938600	0.640000	0.7000	-21.753%	101,911	+2.143%
2024-08-01	0.98990000	1.020000	0.830400	0.8946	-4.830%	43,456	-20.076%
2024-07-31	1.01000000	1.020000	0.932000	0.9400	-1.053%	42,426	-23.936%
2024-07-30	1.03000000	1.040000	0.950000	0.9500	-4.040%	19,775	-24.737%
2024-07-29	1.09000000	1.090000	0.948000	0.9900	-6.604%	62,597	-27.778%
2024-07-26	1.08000000	1.100000	1.050000	1.0600	+1.923%	39,503	-32.547%
2024-07-25	1.09000000	1.090000	1.030000	1.0400	+0.971%	17,722	-31.250%
2024-07-24	1.04000000	1.100000	1.030000	1.0300	-0.962%	15,300	-30.583%
2024-07-23	1.10000000	1.100000	1.030000	1.0400	-1.887%	19,057	-31.250%
2024-07-22	1.12000000	1.200000	1.050000	1.0600	-7.826%	39,201	-32.547%
2024-07-19	1.10370000	1.250000	1.100000	1.1500	+5.505%	6,923	-37.826%
2024-07-18	1.13000000	1.210000	1.090000	1.0900	-5.217%	12,179	-34.404%
2024-07-17	1.15000000	1.167200	1.130000	1.1500	+2.679%	27,904	-37.826%
2024-07-16	1.15500000	1.160000	1.100000	1.1200	+5.660%	29,985	-36.161%
2024-07-15	1.17000000	1.195700	1.050000	1.0600	+0.952%	56,901	-32.547%
2024-07-12	1.04000000	1.100000	1.030100	1.0500	-0.943%	64,383	-31.905%
2024-07-11	1.15000000	1.150000	1.040000	1.0600	-3.636%	96,920	-32.547%
2024-07-10	1.21000000	1.259500	1.100000	1.1000	-10.569%	35,550	-35.000%
2024-07-09	1.35000000	1.350000	1.215000	1.2300	-6.818%	45,868	-41.870%
2024-07-08	1.31000000	1.350000	1.260000	1.3200	+0.763%	36,258	-45.833%
2024-07-05	1.30000000	1.330000	1.280000	1.3100	0.000%	12,493	-45.420%
2024-07-03	1.31900000	1.340000	1.257400	1.3100	+0.769%	14,249	-45.420%
2024-07-02	1.27000000	1.310000	1.270000	1.3000	+1.563%	8,728	-45.000%
2024-07-01	1.29000000	1.349500	1.270000	1.2800	0.000%	17,133	-44.141%
2024-06-28	1.35000000	1.380000	1.280000	1.2800	-3.030%	121,900	-44.141%
2024-06-27	1.33000000	1.420000	1.290000	1.3200	-0.752%	35,999	-45.833%
2024-06-26	1.30000000	1.400000	1.300000	1.3300	0.000%	58,576	-46.241%
2024-06-25	1.30000000	1.350000	1.220000	1.3300	+0.758%	67,549	-46.241%
2024-06-24	1.32000000	1.390000	1.290000	1.3200	-2.222%	50,119	-45.833%
2024-06-21	1.31000000	1.370000	1.280000	1.3500	0.000%	36,628	-47.037%
2024-06-20	1.36000000	1.470000	1.310000	1.3500	-2.174%	50,844	-47.037%
2024-06-18	1.31000000	1.460000	1.300100	1.3800	+4.545%	76,640	-48.188%
2024-06-17	1.53000000	1.550000	1.290000	1.3200	-10.204%	175,355	-45.833%
2024-06-14	1.62000000	1.820000	1.470000	1.4700	-11.446%	236,326	-51.361%
2024-06-13	1.51000000	2.200000	1.510000	1.6600	+10.667%	1,612,790	-56.928%
2024-06-12	1.87000000	1.994000	1.500000	1.5000	-20.635%	202,740	-52.333%
2024-06-11	2.06000000	2.060000	1.840000	1.8900	-5.500%	140,998	-62.169%
2024-06-10	2.00000000	2.150000	1.970000	2.0000	0.000%	136,922	-64.250%
2024-06-07	1.98000000	2.171300	1.950000	2.0000	0.000%	171,343	-64.250%
2024-06-06	2.12000000	2.360000	1.830000	2.0000	-4.762%	291,134	-64.250%
2024-06-05	2.59000000	2.890000	2.000000	2.1000	-20.152%	177,241	-65.952%
2024-06-04	3.05000000	3.335000	2.630000	2.6300	-12.333%	112,014	-72.814%
2024-06-03	3.56000000	3.560000	2.990000	3.0000	-8.537%	168,727	-76.167%
2024-05-31	3.23000000	3.530000	3.130000	3.2800	-0.906%	52,302	-78.201%
2024-05-30	3.24000000	3.509900	3.010000	3.3100	-0.601%	92,258	-78.399%
2024-05-29	3.38000000	3.499000	3.200000	3.3300	-3.198%	88,473	-78.529%
2024-05-28	3.92000000	4.050000	3.300000	3.4400	-14.428%	176,963	-79.215%
2024-05-24	4.00000000	4.050000	3.840000	4.0200	+0.500%	107,885	-82.214%
2024-05-23	3.96000000	4.030000	3.660000	4.0000	-0.498%	52,617	-82.125%
2024-05-22	3.95000000	4.260000	3.930000	4.0200	+0.500%	140,329	-82.214%
2024-05-21	4.26990000	4.269900	3.940000	4.0000	+3.359%	53,374	-82.125%
2024-05-20	4.20000000	4.308500	3.730000	3.8700	-10.829%	77,179	-81.525%
2024-05-17	4.74000000	4.749000	4.100000	4.3400	-5.447%	44,352	-83.525%
2024-05-16	4.49000000	4.750000	4.370000	4.5900	+1.325%	46,564	-84.423%
2024-05-15	4.48000000	4.660000	4.270000	4.5300	-1.092%	56,369	-84.216%
2024-05-14	4.02000000	4.710000	4.020000	4.5800	+10.361%	116,275	-84.389%
2024-05-13	3.99000000	5.000000	3.990000	4.1500	+12.162%	315,736	-82.771%
2024-05-10	3.36000000	3.700000	3.157800	3.7000	+25.850%	180,536	-80.676%
2024-05-09	3.43000000	3.650000	2.940000	2.9400	-17.183%	137,731	-75.680%
2024-05-08	4.40000000	4.780000	3.200000	3.5500	-18.764%	128,217	-79.859%
2024-05-07	5.70000000	5.700000	4.370000	4.3700	-23.333%	31,956	-83.638%
2024-05-06	5.99000000	5.990000	5.290000	5.7000	-5.000%	53,254	-87.456%
2024-05-03	6.00000000	6.000000	5.370000	6.0000	-3.537%	22,200	-88.083%
2024-05-02	6.16000000	6.250000	6.050000	6.2200	+0.323%	15,305	-88.505%
2024-05-01	6.60000000	6.600000	5.840000	6.2000	-6.061%	52,240	-88.468%
2024-04-30	6.35000000	6.600000	6.275000	6.6000	+2.326%	30,134	-89.167%
2024-04-29	6.90000000	6.900000	6.320000	6.4500	-8.250%	12,745	-88.915%
2024-04-26	7.01000000	7.030000	6.460000	7.0300	-1.403%	55,576	-89.829%
2024-04-25	6.90000000	7.160000	6.576000	7.1300	+3.333%	54,171	-89.972%
2024-04-24	6.90000000	6.900000	6.630000	6.9000	-1.709%	18,614	-89.638%
2024-04-23	7.18000000	7.490000	6.800000	7.0200	-0.707%	124,932	-89.815%
2024-04-22	6.85000000	7.450000	6.550000	7.0700	+0.712%	60,078	-89.887%
2024-04-19	7.08500000	7.085000	6.825000	7.0200	-3.439%	7,903	-89.815%
2024-04-18	6.75500000	7.270000	6.660000	7.2700	+6.598%	4,108	-90.165%
2024-04-17	7.23000000	7.465000	6.810000	6.8200	-5.931%	12,067	-89.516%
2024-04-16	6.77000000	7.280000	6.770000	7.2500	+2.113%	10,798	-90.138%
2024-04-15	6.80000000	7.300000	6.600000	7.1000	+1.574%	11,439	-89.930%
2024-04-12	7.00000000	7.100000	6.530000	6.9900	-3.586%	43,361	-89.771%
2024-04-11	7.02000000	7.250000	6.750000	7.2500	+0.277%	26,136	-90.138%
2024-04-10	7.01000000	7.230000	6.755000	7.2300	+0.139%	13,402	-90.111%
2024-04-09	6.89000000	7.810000	6.625000	7.2200	+2.557%	101,120	-90.097%
2024-04-08	7.25000000	7.250000	6.369000	7.0400	-6.133%	22,022	-89.844%
2024-04-05	6.90000000	7.520000	6.850000	7.5000	+4.022%	38,947	-90.467%
2024-04-04	7.44000000	7.440000	7.120000	7.2100	-3.026%	9,152	-90.083%
2024-04-03	7.84000000	7.840000	6.470000	7.4350	-5.166%	55,894	-90.383%
2024-04-02	7.85000000	7.852500	7.563700	7.8400	-4.970%	54,148	-90.880%
2024-04-01	6.24000000	8.740000	6.240000	8.2500	+30.538%	111,561	-91.333%
2024-03-28	8.26000000	8.260000	6.320000	6.3200	-18.870%	118,526	-88.687%
2024-03-27	5.99000000	7.960000	5.870000	7.7900	+26.667%	64,573	-90.822%
2024-03-26	6.39000000	6.490000	6.025000	6.1500	-3.906%	37,578	-88.374%
2024-03-25	5.84000000	6.500000	5.490000	6.4000	+8.108%	77,208	-88.828%
2024-03-22	6.00000000	6.000000	5.430000	5.9200	-1.333%	44,992	-87.922%
2024-03-21	4.91000000	6.000000	4.880000	6.0000	+19.522%	41,896	-88.083%
2024-03-20	5.00000000	5.460000	4.660000	5.0200	+3.505%	50,610	-85.757%
2024-03-19	4.07000000	4.940000	4.053100	4.8500	+22.475%	79,919	-85.258%
2024-03-18	3.97000000	4.040000	3.860000	3.9600	-1.493%	13,933	-81.944%
2024-03-15	4.51000000	4.510000	3.960000	4.0200	-10.865%	47,979	-82.214%
2024-03-14	4.49000000	4.675000	4.270000	4.5100	-0.221%	41,422	-84.146%
2024-03-13	4.63000000	4.975400	4.310000	4.5200	-3.830%	33,216	-84.181%
2024-03-12	5.02000000	5.070000	4.302500	4.7000	-5.812%	37,675	-84.787%
2024-03-11	4.54000000	5.959800	4.490200	4.9900	+17.689%	176,332	-85.671%
2024-03-08	3.02000000	4.580400	3.020000	4.2400	+35.897%	414,912	-83.137%
2024-03-07	3.13000000	3.390000	3.030100	3.1200	-0.319%	57,331	-77.083%
2024-03-06	3.03000000	3.210000	2.995400	3.1300	+2.623%	44,674	-77.157%
2024-03-05	2.93000000	3.195000	2.847000	3.0500	+2.694%	103,225	-76.557%
2024-03-04	3.10000000	3.100000	2.860000	2.9700	-0.336%	36,509	-75.926%
2024-03-01	3.11000000	3.110000	2.760000	2.9800	-4.180%	91,868	-76.007%
2024-02-29	4.93000000	5.310000	2.850000	3.1100	-37.800%	457,461	-77.010%
2024-02-28	6.01000000	6.154000	4.710000	5.0000	-15.541%	47,665	-85.700%
2024-02-27	6.12000000	6.350000	5.850000	5.9200	-4.052%	24,946	-87.922%
2024-02-26	6.55000000	6.562500	6.010000	6.1700	-4.784%	13,428	-88.412%
2024-02-23	6.73000000	6.740000	6.290000	6.4800	-3.428%	15,445	-88.966%
2024-02-22	6.70000000	6.820000	6.550000	6.7100	+0.149%	18,003	-89.344%
2024-02-21	6.73000000	6.910000	6.435000	6.7000	-0.593%	74,168	-89.328%
2024-02-20	6.63250000	6.800000	6.565000	6.7400	+0.447%	13,266	-89.392%
2024-02-16	6.69990000	7.190000	6.565000	6.7100	-1.468%	26,306	-89.344%
2024-02-15	6.64990000	6.970000	6.430000	6.8100	+2.099%	19,498	-89.501%
2024-02-14	6.70000000	6.800000	6.602300	6.6700	-1.185%	13,555	-89.280%
2024-02-13	6.66000000	6.840000	6.600000	6.7500	+0.596%	9,617	-89.407%
2024-02-12	6.59000000	6.890000	6.550000	6.7100	+2.287%	22,840	-89.344%
2024-02-09	6.65000000	6.650000	6.198600	6.5600	+1.705%	10,688	-89.101%
2024-02-08	6.64000000	6.640000	6.450000	6.4500	-2.124%	13,445	-88.915%
2024-02-07	6.60000000	6.778000	6.460000	6.5900	-1.051%	28,026	-89.150%
2024-02-06	6.57000000	6.660000	6.400000	6.6600	0.000%	20,070	-89.264%
2024-02-05	6.35000000	6.660000	6.350000	6.6600	+1.216%	12,887	-89.264%
2024-02-02	6.79000000	6.905600	6.395000	6.5800	+1.543%	14,516	-89.134%
2024-02-01	6.67000000	6.950000	6.425000	6.4800	-2.262%	25,878	-88.966%
2024-01-31	6.81000000	6.810000	6.490000	6.6300	-4.741%	15,658	-89.216%
2024-01-30	7.00000000	7.140000	6.780000	6.9600	-0.855%	19,789	-89.727%
2024-01-29	7.20000000	7.380000	6.990000	7.0200	-4.229%	16,272	-89.815%
2024-01-26	7.18000000	7.350000	7.000000	7.3300	+2.303%	17,547	-90.246%
2024-01-25	7.01000000	7.420000	6.910000	7.1650	+0.350%	14,864	-90.021%
2024-01-24	7.00000000	7.508000	6.800000	7.1400	+0.705%	26,675	-89.986%
2024-01-23	6.66000000	7.100000	6.550000	7.0900	+8.244%	19,973	-89.915%
2024-01-22	7.00000000	7.000000	6.410000	6.5500	-6.026%	14,724	-89.084%
2024-01-19	6.34000000	6.990000	6.240000	6.9700	+7.895%	26,757	-89.742%
2024-01-18	6.37500000	6.615000	6.200000	6.4600	+1.413%	14,836	-88.932%
2024-01-17	6.25000000	6.380000	6.130000	6.3700	-0.469%	15,837	-88.776%
2024-01-16	6.22000000	6.430000	6.080000	6.4000	+0.787%	28,039	-88.828%
2024-01-12	6.22000000	6.640000	6.060000	6.3500	-7.837%	21,094	-88.740%
2024-01-11	6.89000000	7.020000	6.070000	6.8900	-1.571%	17,050	-89.623%
2024-01-10	7.10000000	7.150000	6.900000	7.0000	-2.643%	11,745	-89.786%
2024-01-09	7.40000000	7.680000	6.825000	7.1900	-3.877%	18,885	-90.056%
2024-01-08	7.50000000	7.595000	7.160000	7.4800	-1.058%	16,466	-90.441%
2024-01-05	7.60000000	7.820000	7.250000	7.5600	-0.264%	13,661	-90.542%
2024-01-04	7.65000000	7.650000	7.330200	7.5800	-0.394%	8,947	-90.567%
2024-01-03	7.82000000	8.100000	7.430000	7.6100	-1.169%	15,917	-90.604%
2024-01-02	7.71000000	7.780000	7.420000	7.7000	-1.028%	12,467	-90.714%
2023-12-29	7.80000000	8.140000	7.540000	7.7800	+1.170%	13,399	-90.810%
2023-12-28	7.59000000	7.750000	7.470000	7.6900	-0.902%	15,253	-90.702%
2023-12-27	7.70000000	8.050000	7.520000	7.7600	-2.513%	14,624	-90.786%
2023-12-26	7.81000000	7.990000	7.330000	7.9600	+5.570%	17,532	-91.018%
2023-12-22	7.53000000	7.700000	7.300000	7.5400	+0.399%	17,116	-90.517%
2023-12-21	7.72000000	8.130000	7.220000	7.5100	+0.535%	31,462	-90.479%
2023-12-20	8.30000000	8.300000	7.350000	7.4700	-8.005%	15,175	-90.428%
2023-12-19	7.41000000	8.160000	7.260000	8.1200	+6.702%	20,499	-91.195%
2023-12-18	8.12000000	8.120000	7.600000	7.6100	-4.756%	15,328	-90.604%
2023-12-15	8.42000000	8.480000	7.810000	7.9900	-3.735%	5,795	-91.051%
2023-12-14	8.35000000	8.660000	8.090000	8.3000	-1.659%	9,836	-91.386%
2023-12-13	8.39000000	8.600000	8.050000	8.4400	+2.427%	9,417	-91.528%
2023-12-12	8.26000000	8.357000	8.100000	8.2400	+1.478%	5,733	-91.323%
2023-12-11	8.38000000	8.380000	7.640000	8.1200	-3.905%	22,661	-91.195%
2023-12-08	7.20940000	8.651000	7.100000	8.4500	+17.852%	37,026	-91.538%
2023-12-07	7.18000000	7.480000	7.010000	7.1700	-0.693%	27,349	-90.028%
2023-12-06	7.13000000	7.220000	7.090000	7.2200	-0.414%	2,906	-90.097%
2023-12-05	7.70000000	8.000000	7.130000	7.2500	-8.228%	15,232	-90.138%
2023-12-04	7.93000000	7.930000	7.500000	7.9000	+3.403%	11,182	-90.949%
2023-12-01	7.27000000	8.030000	7.100600	7.6400	+5.234%	47,536	-90.641%
2023-11-30	7.68000000	7.755000	7.100000	7.2600	-2.024%	13,811	-90.152%
2023-11-29	7.75000000	7.960000	7.380000	7.4100	-3.891%	24,921	-90.351%
2023-11-28	7.66000000	8.170000	7.450000	7.7100	+0.260%	12,058	-90.726%
2023-11-27	7.68000000	8.000000	7.360000	7.6900	-0.646%	19,415	-90.702%
2023-11-24	7.24000000	7.740000	7.020000	7.7400	+3.893%	14,449	-90.762%
2023-11-22	7.71000000	7.975000	7.100000	7.4500	-1.062%	25,091	-90.403%
2023-11-21	7.70000000	7.790000	7.330000	7.5300	-1.569%	18,121	-90.505%
2023-11-20	7.71000000	8.100000	7.520000	7.6500	-4.015%	17,629	-90.654%
2023-11-17	7.55000000	7.970000	7.180000	7.9700	+7.995%	18,658	-91.029%
2023-11-16	7.62800000	7.810000	7.219600	7.3800	-4.156%	18,251	-90.312%
2023-11-15	8.05000000	8.050000	7.510000	7.7000	-5.405%	16,769	-90.714%

.dark-mode .WSL93t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WSL93t{ color: #333333; background-color: white; border: 2px solid #333333; }NWTNNWTN Inc. Class Bstock NASDAQ

NWTN
NWTN Inc. Class B
stock NASDAQ