Free Trial

NWTN (NWTN) Stock Chart & Stock Price History

NWTN logo
$1.16 -0.02 (-1.36%)
(As of 01:00 PM ET)

NWTN Stock Price Performance

5 Day
Performance
-5.37%
1 Month
Performance
+87.74%
3 Month
Performance
+13.01%
6 Month
Performance
-70.90%
Year-To-Date
Performance
-85.04%
1 Year
Performance
-84.54%
Receive NWTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NWTN and its competitors with MarketBeat's FREE daily newsletter.

NWTN Stock Chart for Thursday, November, 21, 2024

NWTN Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.15$1.18
+2.61%
$1.29$1.1434,701 shs$337.70 million
11/19/2024$1.20$1.15
-4.17%
$1.20$1.0187,719 shs$329.12 million
11/18/2024$1.23$1.20
-2.44%
$1.22$1.1619,617 shs$343.43 million
11/15/2024$1.39$1.23
-11.51%
$1.38$1.2049,675 shs$352.01 million
11/14/2024$1.46$1.39
-4.79%
$1.44$1.3533,335 shs$397.80 million
11/13/2024$1.63$1.46
-10.43%
$1.68$1.45192,468 shs$417.84 million
11/12/2024$1.18$1.63
+38.14%
$1.77$1.18820,738 shs$466.48 million
11/11/2024$1.09$1.18
+8.26%
$1.23$1.0684,281 shs$337.70 million
11/08/2024$1.08$1.09
+0.93%
$1.15$1.0057,764 shs$311.94 million
11/07/2024$1.04$1.08
+3.85%
$1.08$0.9933,633 shs$309.09 million
11/06/2024$1.17$1.04
-11.11%
$1.21$1.00174,176 shs$297.64 million
11/05/2024$0.87$1.17
+34.19%
$1.25$0.81383,179 shs$334.84 million
11/04/2024$0.85$0.87
+2.58%
$0.88$0.8091,656 shs$249.53 million
11/01/2024$0.83$0.85
+2.60%
$0.90$0.7882,215 shs$243.26 million
10/31/2024$0.87$0.83
-4.35%
$0.90$0.8182,242 shs$237.11 million
10/30/2024$1.04$0.87
-16.71%
$1.03$0.87220,556 shs$247.89 million
10/29/2024$0.99$1.04
+4.94%
$1.12$0.891.36 million shs$297.63 million
10/28/2024$0.94$0.99
+5.55%
$1.15$0.761.62 million shs$283.61 million
10/25/2024$0.58$0.94
+62.44%
$1.56$0.5518.41 million shs$268.70 million
10/24/2024$0.58$0.58
-0.34%
$0.61$0.5318,852 shs$165.42 million
10/23/2024$0.63$0.58
-7.94%
$0.66$0.5835,459 shs$165.99 million
10/22/2024$0.62$0.63
+1.61%
$0.64$0.638,768 shs$180.30 million
10/21/2024$0.62$0.62$0.64$0.6219,789 shs$177.44 million


This page (NASDAQ:NWTN) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners