Skip to main content

NWTN Inc. - Warrant (NQ: NWTNW )

0.0449 +0.0081 (+22.01%)
Streaming Delayed Price Updated: 2:35 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.0412 0.0494 0.0412 0.0449 17,442 +0.01(+22.01%)
Oct 31, 2024 0.0415 0.0576 0.0350 0.0368 28,260 -0.02(-37.84%)
Oct 30, 2024 0.0622 0.0628 0.0305 0.0592 30,113 -0.01(-7.93%)
Oct 29, 2024 0.0520 0.0644 0.0426 0.0643 42,972 +0.00(+7.53%)
Oct 28, 2024 0.0500 0.0674 0.0412 0.0598 62,017 +0.00(+1.36%)
Oct 25, 2024 0.0537 0.0755 0.0424 0.0590 195,585 +0.01(+10.90%)
Oct 24, 2024 0.0422 0.0533 0.0422 0.0532 13,668 +0.00(+0.76%)
Oct 23, 2024 0.0465 0.0536 0.0414 0.0528 45,673 -0.00(-2.94%)
Oct 22, 2024 0.0451 0.0544 0.0451 0.0544 8,859 +0.00(+5.43%)
Oct 21, 2024 0.0480 0.0598 0.0400 0.0516 71,819 +0.00(+0.58%)
Oct 18, 2024 0.0501 0.0567 0.0480 0.0513 23,718 +0.00(+1.38%)
Oct 17, 2024 0.0444 0.0506 0.0414 0.0506 13,437 -0.02(-24.25%)
Oct 16, 2024 0.0650 0.0669 0.0433 0.0668 59,065 +0.01(+19.07%)
Oct 15, 2024 0.0502 0.0600 0.0502 0.0561 35,996 +0.01(+11.98%)
Oct 14, 2024 0.0394 0.0589 0.0394 0.0501 38,119 +0.01(+11.33%)
Oct 11, 2024 0.0385 0.0523 0.0382 0.0450 58,456 -0.01(-14.61%)
Oct 10, 2024 0.0530 0.0548 0.0433 0.0527 789,746 +0.02(+55.92%)
Oct 09, 2024 0.0301 0.0500 0.0301 0.0338 111,722 -0.00(-6.11%)
Oct 08, 2024 0.0400 0.0430 0.0355 0.0360 36,524 +0.00(+8.76%)
Oct 07, 2024 0.0334 0.0334 0.0331 0.0331 638 -0.01(-30.61%)
Oct 04, 2024 0.0478 0.0478 0.0325 0.0477 11,084 -0.00(-2.25%)
Oct 03, 2024 0.0322 0.0488 0.0322 0.0488 32,979 +0.01(+18.73%)
Oct 02, 2024 0.0400 0.0411 0.0375 0.0411 25,692 +0.00(+2.75%)
Oct 01, 2024 0.0400 0.0400 0.0400 0.0400 2,625 -0.01(-16.14%)
Sep 30, 2024 0.0446 0.0479 0.0310 0.0477 35,430 -0.00(-4.41%)
Sep 27, 2024 0.0350 0.0506 0.0350 0.0499 5,772 +0.01(+24.44%)
Sep 26, 2024 0.0515 0.0520 0.0401 0.0401 45,649 -0.01(-19.48%)
Sep 25, 2024 0.0505 0.0704 0.0413 0.0498 891,701 +0.02(+81.09%)
Sep 24, 2024 0.0275 0.0275 0.0275 0.0275 3,613 -0.00(-9.54%)
Sep 23, 2024 0.0326 0.0326 0.0304 0.0304 2,204 +0.00(+14.29%)
Sep 19, 2024 0.0266 2,521 -0.00(-0.75%)
Sep 18, 2024 0.0266 0.0268 0.0266 0.0268 7,563 +0.00(+0.75%)
Sep 17, 2024 0.0266 0.0266 0.0266 0.0266 4,572 +0.00(+0.38%)
Sep 16, 2024 0.0265 0.0265 0.0265 0.0265 5,450 +0.00(+1.53%)
Sep 13, 2024 0.0262 0.0263 0.0260 0.0261 8,395 -0.00(-15.81%)
Sep 11, 2024 0.0310 3,755 +0.00(+0.00%)
Sep 06, 2024 0.0310 0 +0.00(+4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.