NWTN Inc. (NWTN) NASDAQ

1.14

-0.03(-2.56%)

Updated at August 18 03:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.171.171.171.171.1158,946
August 14, 20251.141.171.171.211.1232,800
August 13, 20251.121.151.151.21.0993,968
August 12, 20251.211.171.171.221.1183,053
August 11, 20251.251.221.221.281.21146,675
August 08, 20251.31.151.151.331.15388,836
August 07, 20251.241.31.31.351.2485,426
August 06, 20251.341.31.31.381.26127,100
August 05, 20251.291.351.351.41.25277,641
August 04, 20251.341.241.241.41.21264,200
August 01, 20251.281.411.411.481.28257,900
July 31, 20251.251.31.31.41.25309,506
July 30, 20251.451.251.251.51.2668,400
July 29, 20251.121.331.331.741.124.3M
July 28, 20251.21.091.091.251.09127,200
July 25, 20251.321.211.211.341.16116,400
July 24, 20251.321.361.361.391.29184,238
July 23, 20251.51.331.331.561.25240,822
July 22, 20251.681.481.481.71.45140,200
July 21, 20251.721.671.671.811.55236,400
July 18, 20251.841.721.721.91.72101,046
July 17, 20251.881.911.911.961.8675,118
July 16, 20251.921.881.882.421.72698,229
July 15, 20251.741.91.91.941.63136,400
July 14, 20251.781.681.681.781.677,418
July 11, 20251.71.771.771.831.6191,402
July 10, 20251.661.731.731.81.65118,563
July 09, 20251.61.711.711.751.5550,749
July 08, 20251.511.611.611.641.5150,700
July 07, 20251.541.511.511.61.46128,213
July 03, 20251.621.61.61.671.5755,907
July 02, 20251.591.621.621.641.46133,735
July 01, 20251.551.571.571.591.43127,399
June 30, 20251.611.61.61.651.53120,040
June 27, 20251.751.511.511.771.51314,900
June 26, 20251.91.81.81.91.65194,014
June 25, 20251.891.841.841.931.75210,100
June 24, 20252.021.931.932.021.83138,700
June 23, 20252.081.871.872.11.8158,609
June 20, 20251.792.12.12.221.73361,313
June 18, 20251.771.761.761.861.7299,838
June 17, 20251.881.791.791.941.71157,173
June 16, 20251.961.891.892.11.88219,525
June 13, 20251.951.971.972.141.89129,400
June 12, 20251.972.012.012.11.84142,802
June 11, 20252.12.022.032.22.01331,828
June 10, 20251.592.012.012.281.591.2M
June 09, 20251.651.61.61.691.45363,600
June 06, 20251.671.621.621.881.57194,201
June 05, 20251.831.621.622.051.62578,271
June 04, 20251.951.881.881.981.8172,059
June 03, 20251.821.931.932.041.7266,043
June 02, 20251.521.861.861.891.48468,892
May 30, 20251.871.531.531.891.51361,000
May 29, 20252.031.891.892.191.88488,232
May 28, 20252.072.252.252.361.91747,200
May 27, 20251.722.142.142.231.721.47M
May 23, 20251.751.691.691.881.55625,888
May 22, 20251.751.831.831.891.54855,531
May 21, 20252.141.811.812.491.52.2M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved