Dark

Search

NWTN
NWTN Inc - Class B
stock NASDAQ

At Close

3/24/2023 3:59:30 PM EDT

10.29USD+3.210%(+0.32)9,685

9.72Bid 10.40Ask 0.68Spread IEX

Pre-market

1969-12-31

0.00USD-100.000%(-9.97)0

After-hours

1969-12-31

0.00USD0.000%(0.00)0

Overview HistoricalMore

Date

Open

High

Low

Close

Change

Volume

Change
Since

9.9300

10.2900

9.9300

10.2900

+3.210%

9,685

0.000%

10.4050

10.4050

9.9700

9.9700

+0.352%

1,487

+3.210%

10.0200

10.0200

9.7500

9.9350

+2.212%

3,947

+3.573%

10.0200

10.0300

9.7000

9.7200

-1.917%

40,020

+5.864%

9.9900

10.1000

9.8600

9.9100

-0.701%

54,321

+3.835%

9.8800

10.3499

9.8800

9.9800

+2.464%

8,181

+3.106%

9.6900

10.0800

9.5949

9.7400

-2.794%

10,655

+5.647%

10.1900

10.2200

9.8000

10.0200

-1.668%

21,526

+2.695%

10.0300

10.3400

9.9900

10.1900

-2.952%

32,776

+0.981%

10.2200

10.9600

10.2200

10.5000

+1.843%

7,509

-2.000%

10.6400

11.0199

10.2600

10.3100

0.000%

9,245

-0.194%

10.5000

10.6500

10.3100

10.3100

-6.528%

2,549

-0.194%

10.8700

11.0300

10.7900

11.0300

+1.659%

29,424

-6.709%

10.7100

11.1500

10.7100

10.8500

-2.252%

13,327

-5.161%

11.0000

11.1000

10.5100

11.1000

+0.045%

4,530

-7.297%

11.0400

11.1000

11.0000

11.0950

+0.045%

5,747

-7.256%

10.7450

11.1971

10.7450

11.0900

-0.090%

10,688

-7.214%

11.0500

11.2000

10.8000

11.1000

-0.893%

10,781

-7.297%

11.2500

11.6000

11.0100

11.2000

+0.089%

20,262

-8.125%

11.0400

11.1900

10.9600

11.1900

-1.061%

14,387

-8.043%

11.0480

11.4000

11.0480

11.3100

+0.177%

18,560

-9.019%

11.2400

11.3400

11.0500

11.2900

+2.636%

14,330

-8.857%

11.1500

11.6400

11.0000

11.0000

-4.265%

16,203

-6.455%

11.2000

11.4900

11.2000

11.4900

-0.948%

3,713

-10.444%

11.3400

11.6000

11.2901

11.6000

+1.045%

17,261

-11.293%

11.1000

11.4900

11.0300

11.4800

-0.949%

5,756

-10.366%

11.5900

11.6500

11.3700

11.5900

-0.940%

8,564

-11.217%

11.5000

11.7100

11.3500

11.7000

+3.448%

57,802

-12.051%

11.5000

11.5450

11.3100

11.3100

-4.071%

9,307

-9.019%

11.5300

11.8500

11.4000

11.7900

+1.376%

15,768

-12.723%

11.2200

11.7400

11.1000

11.6300

+1.750%

46,811

-11.522%

11.2200

11.6499

11.2200

11.4300

+0.088%

4,518

-9.974%

11.8500

11.8500

11.2000

11.4200

-1.637%

52,889

-9.895%

11.5200

11.9053

11.0000

11.6100

+0.869%

73,546

-11.370%

11.2760

11.9700

11.0600

11.5100

+0.174%

114,556

-10.599%

11.6500

12.0800

10.2700

11.4900

-3.526%

297,186

-10.444%

11.7500

12.0000

11.7000

11.9100

-0.335%

21,286

-13.602%

11.6500

11.9500

11.3230

11.9500

+1.962%

61,368

-13.891%

11.9800

11.9800

11.3500

11.7200

-2.089%

27,446

-12.201%

11.4500

11.9900

10.1800

11.9700

+4.359%

79,204

-14.035%

11.7500

12.0200

11.2000

11.4700

-3.043%

16,030

-10.288%

11.4000

12.0000

11.3000

11.8300

-0.084%

83,686

-13.018%

11.1500

12.2400

11.1500

11.8400

+2.511%

63,893

-13.091%

11.0500

11.5500

10.7700

11.5500

+2.575%

19,620

-10.909%

11.0500

11.3450

10.8000

11.2600

+2.925%

37,353

-8.615%

11.1100

11.1337

10.5300

10.9400

-0.636%

32,906

-5.941%

9.9400

11.1700

9.9100

11.0100

+9.552%

62,261

-6.540%

9.1700

10.4800

9.1700

10.0500

+3.822%

81,622

+2.388%

10.5800

10.5800

9.2610

9.6800

-3.873%

86,216

+6.302%

9.0800

10.4638

8.9950

10.0700

+18.471%

92,628

+2.185%

9.8000

9.8300

7.6700

8.5000

-12.281%

148,505

+21.059%

9.8200

10.0100

9.5200

9.6900

+0.103%

65,569

+6.192%

8.9800

9.9100

8.9800

9.6800

+6.961%

84,059

+6.302%

8.8600

9.4450

8.3700

9.0500

-0.876%

84,369

+13.702%

9.8600

10.1839

9.0600

9.1300

-6.742%

81,845

+12.705%

10.2200

10.4100

9.1600

9.7900

-6.136%

94,992

+5.107%

10.4227

10.8500

10.3101

10.4300

-2.796%

44,072

-1.342%

11.1700

11.6000

10.5100

10.7300

-6.288%

96,906

-4.101%

11.7900

11.9000

11.3500

11.4500

-2.553%

36,206

-10.131%

12.0900

12.2500

11.4200

11.7500

-4.472%

72,029

-12.426%

11.0200

12.4200

11.0200

12.3000

+9.821%

323,879

-16.341%

10.7600

11.3400

10.7200

11.2000

+1.449%

119,840

-8.125%

11.3700

12.2300

10.8001

11.0400

-2.988%

191,160

-6.793%

12.0900

12.1400

11.0300

11.3800

-6.028%

211,987

-9.578%

12.2000

12.5000

12.0400

12.1100

-1.943%

409,292

-15.029%

12.9800

12.9800

12.0950

12.3500

-1.594%

426,754

-16.680%

12.9900

13.2000

11.7500

12.5500

-0.238%

1,125,418

-18.008%

13.1700

13.2300

11.9800

12.5800

-3.933%

251,820

-18.203%

13.1800

13.1800

12.3350

13.0950

+0.345%

318,637

-21.420%

12.2900

13.4000

12.1000

13.0500

+5.754%

408,746

-21.149%

12.2500

12.8250

11.5750

12.3400

-0.323%

515,387

-16.613%

13.4800

13.5000

11.0400

12.3800

-5.061%

466,614

-16.882%

11.3900

13.0700

11.3900

13.0400

+14.789%

373,970

-21.089%

11.3000

11.6000

10.9900

11.3600

-0.088%

225,781

-9.419%

10.2500

11.6801

9.0000

11.3700

+13.700%

352,862

-9.499%

9.9500

10.0000

9.5500

10.0000

+3.199%

129,767

+2.900%

9.2400

9.7500

8.9000

9.6900

+7.547%

237,070

+6.192%

9.4600

9.7168

8.8600

9.0100

+1.350%

223,731

+14.206%

7.7600

9.2199

7.7600

8.8900

+13.104%

199,088

+15.748%

7.9000

8.2500

7.4200

7.8600

-0.485%

245,130

+30.916%

8.7500

8.7500

7.7500

7.8983

-10.042%

166,566

+30.281%

8.1800

9.0050

8.1006

8.7800

+12.999%

995,159

+17.198%

7.5200

8.0300

6.5205

7.7700

+6.584%

605,214

+32.432%

6.2300

7.7300

6.2201

7.2900

+3.404%

956,321

+41.152%

5.7500

8.3200

5.7000

7.0500

+38.780%

7,722,367

+45.957%

4.0100

5.2400

3.8500

5.0800

+23.902%

910,653

+102.559%

2.9500

4.2400

2.7004

4.1000

+29.747%

1,085,823

+150.976%

2.5500

3.2700

2.2999

3.1600

+13.262%

1,007,102

+225.633%

2.0600

3.0000

2.0600

2.7900

0.000%

1,398,146

+268.817%

Share