Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

NWTN Inc. - Warrant (NQ:NWTNW)

0.0454 -0.0035 (-7.16%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.0492 0.0500 0.0454 0.0454 22,446 -0.00(-7.16%)
May 29, 2025 0.0517 0.0594 0.0410 0.0489 77,604 -0.00(-0.20%)
May 28, 2025 0.0492 0.0757 0.0458 0.0490 93,435 -0.00(-0.41%)
May 27, 2025 0.0687 0.0687 0.0322 0.0492 136,154 -0.00(-1.60%)
May 23, 2025 0.0553 0.0600 0.0305 0.0500 32,120 -0.01(-14.82%)
May 22, 2025 0.0600 0.0594 0.0505 0.0587 41,505 -0.01(-9.55%)
May 21, 2025 0.0700 0.0812 0.0550 0.0649 285,886 +0.00(+8.17%)
May 20, 2025 0.0797 0.0977 0.0510 0.0600 292,439 -0.00(-5.21%)
May 19, 2025 0.0400 0.1875 0.0400 0.0633 1,281,133 +0.02(+56.68%)
May 16, 2025 0.0298 0.0500 0.0251 0.0404 198,571 +0.01(+31.17%)
May 15, 2025 0.0232 0.0349 0.0191 0.0308 122,556 -0.00(-10.72%)
May 14, 2025 0.0246 0.0474 0.0187 0.0345 339,261 +0.01(+35.29%)
May 13, 2025 0.0174 0.0255 0.0174 0.0255 18,898 +0.00(+15.91%)
May 12, 2025 0.0182 0.0220 0.0182 0.0220 12,166 -0.00(-8.33%)
May 09, 2025 0.0297 0.0297 0.0239 0.0240 3,853 -0.00(-4.00%)
May 08, 2025 0.0250 0.0250 0.0250 0.0250 16,690 -0.00(-5.66%)
May 07, 2025 0.0242 0.0265 0.0169 0.0265 25,512 +0.01(+35.90%)
May 06, 2025 0.0195 0.0218 0.0170 0.0195 25,478 -0.00(-3.94%)
May 02, 2025 0.0203 3,330 +0.00(+20.83%)
May 01, 2025 0.0168 0.0169 0.0168 0.0168 6,239 +0.00(+0.60%)
Apr 29, 2025 0.0167 2,923 -0.01(-30.13%)
Apr 28, 2025 0.0175 0.0239 0.0171 0.0239 7,547 +0.01(+32.78%)
Apr 24, 2025 0.0180 2,424 +0.00(+5.88%)
Apr 23, 2025 0.0248 0.0248 0.0170 0.0170 1,429 -0.01(-34.36%)
Apr 22, 2025 0.0162 0.0259 0.0160 0.0259 5,020 -0.00(-2.26%)
Apr 17, 2025 0.0265 3 -0.00(-0.75%)
Apr 16, 2025 0.0267 0.0267 0.0267 0.0267 3,827 -0.00(-2.20%)
Apr 15, 2025 0.0200 0.0273 0.0161 0.0273 24,095 +0.00(+14.23%)
Apr 14, 2025 0.0200 0.0239 0.0200 0.0239 274 -0.00(-4.02%)
Apr 11, 2025 0.0260 0.0262 0.0194 0.0249 19,352 +0.01(+29.02%)
Apr 10, 2025 0.0193 0.0193 0.0193 0.0193 520 -0.01(-22.49%)
Apr 09, 2025 0.0192 0.0278 0.0181 0.0249 16,345 +0.00(+2.89%)
Apr 08, 2025 0.0200 0.0242 0.0181 0.0242 17,650 -0.00(-8.68%)
Apr 07, 2025 0.0176 0.0267 0.0176 0.0265 16,082 -0.00(-0.38%)
Apr 04, 2025 0.0205 0.0350 0.0160 0.0266 217,279 +0.00(+3.10%)
Apr 02, 2025 0.0258 16,431 +0.00(+13.16%)
Apr 01, 2025 0.0228 0.0260 0.0228 0.0228 7,896 -0.00(-8.80%)
Mar 31, 2025 0.0250 0.0250 0.0250 0.0250 1,962 +0.00(+0.00%)
Mar 28, 2025 0.0250 0.0250 0.0250 0.0250 4,625 -0.00(-8.76%)
Mar 27, 2025 0.0227 0.0276 0.0226 0.0274 48,075 -0.00(-8.05%)
Mar 26, 2025 0.0299 0.0305 0.0223 0.0298 42,560 +0.00(+19.20%)
Mar 25, 2025 0.0260 0.0265 0.0250 0.0250 22,075 +0.00(+0.00%)
Mar 24, 2025 0.0272 0.0310 0.0229 0.0250 76,430 -0.00(-3.85%)
Mar 21, 2025 0.0300 0.0300 0.0236 0.0260 25,786 -0.00(-13.33%)
Mar 20, 2025 0.0319 0.0319 0.0227 0.0300 44,989 -0.00(-5.96%)
Mar 19, 2025 0.0231 0.0319 0.0231 0.0319 115,189 +0.01(+31.28%)
Mar 18, 2025 0.0240 0.0269 0.0240 0.0243 92,787 -0.00(-9.33%)
Mar 17, 2025 0.0299 0.0311 0.0225 0.0268 787,078 +0.00(+11.67%)
Mar 14, 2025 0.0182 0.0240 0.0182 0.0240 72,422 -0.00(-3.61%)
Mar 13, 2025 0.0249 0.0249 0.0249 0.0249 380 -0.00(-7.78%)
Mar 11, 2025 0.0270 0 -0.00(-5.92%)
Mar 10, 2025 0.0172 0.0287 0.0172 0.0287 3,362 -0.00(-1.03%)
Mar 07, 2025 0.0226 0.0290 0.0226 0.0290 2,533 +0.00(+12.40%)
Mar 06, 2025 0.0208 0.0259 0.0198 0.0258 11,169 -0.00(-1.15%)
Mar 05, 2025 0.0205 0.0264 0.0205 0.0261 3,567 -0.00(-1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.