Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NWTN Inc. - Warrant (NQ: NWTNW )

0.0270 -0.0050 (-15.63%)
Streaming Delayed Price Updated: 3:15 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.0270 0.0271 0.0253 0.0270 9,981 -0.01(-15.63%)
Feb 13, 2025 0.0272 0.0320 0.0270 0.0320 1,486 +0.00(+18.08%)
Feb 12, 2025 0.0300 0.0301 0.0271 0.0271 1,274 +0.00(+0.00%)
Feb 11, 2025 0.0300 0.0323 0.0270 0.0271 68,142 -0.00(-2.52%)
Feb 10, 2025 0.0260 0.0278 0.0260 0.0278 10,797 -0.01(-15.76%)
Feb 07, 2025 0.0181 0.0335 0.0181 0.0330 17,548 +0.00(+5.43%)
Feb 06, 2025 0.0171 0.0313 0.0171 0.0313 2,757 +0.01(+30.42%)
Feb 05, 2025 0.0240 0.0240 0.0240 0.0240 4,647 -0.00(-2.83%)
Feb 04, 2025 0.0214 0.0247 0.0110 0.0247 138,026 -0.00(-14.83%)
Feb 03, 2025 0.0290 0.0290 0.0201 0.0290 2,844 -0.00(-0.34%)
Jan 31, 2025 0.0210 0.0294 0.0210 0.0291 56,970 +0.00(+0.69%)
Jan 30, 2025 0.0252 0.0289 0.0220 0.0289 28,212 +0.00(+18.93%)
Jan 29, 2025 0.0200 0.0243 0.0195 0.0243 17,828 +0.01(+31.35%)
Jan 28, 2025 0.0214 0.0215 0.0185 0.0185 47,212 -0.01(-22.27%)
Jan 27, 2025 0.0213 0.0238 0.0213 0.0238 7,822 +0.00(+6.25%)
Jan 23, 2025 0.0224 20 -0.00(-14.50%)
Jan 22, 2025 0.0303 0.0303 0.0262 0.0262 28,890 +0.01(+31.00%)
Jan 21, 2025 0.0250 0.0250 0.0200 0.0200 39,401 -0.01(-20.00%)
Jan 17, 2025 0.0249 0.0250 0.0241 0.0250 48,234 +0.00(+4.17%)
Jan 16, 2025 0.0358 0.0358 0.0239 0.0240 31,768 +0.00(+0.00%)
Jan 15, 2025 0.0236 0.0259 0.0236 0.0240 8,349 -0.00(-13.04%)
Jan 14, 2025 0.0235 0.0290 0.0233 0.0276 20,847 -0.00(-4.50%)
Jan 13, 2025 0.0274 0.0292 0.0203 0.0289 139,483 -0.00(-3.67%)
Jan 10, 2025 0.0317 0.0333 0.0295 0.0300 24,168 -0.00(-3.85%)
Jan 08, 2025 0.0311 0.0312 0.0311 0.0312 7,447 +0.00(+0.65%)
Jan 07, 2025 0.0360 0.0360 0.0307 0.0310 46,821 -0.00(-4.91%)
Jan 06, 2025 0.0320 0.0331 0.0304 0.0326 6,883 -0.00(-0.91%)
Jan 03, 2025 0.0270 0.0332 0.0270 0.0329 6,723 -0.00(-1.79%)
Jan 02, 2025 0.0340 0.0340 0.0262 0.0335 84,768 +0.00(+11.67%)
Dec 31, 2024 0.0300 0 -0.00(-4.46%)
Dec 30, 2024 0.0343 0.0380 0.0300 0.0314 61,654 -0.00(-7.65%)
Dec 27, 2024 0.0470 0.0470 0.0337 0.0340 134,785 +0.00(+0.59%)
Dec 26, 2024 0.0338 0.0338 0.0338 0.0338 30,668 -0.00(-12.21%)
Dec 24, 2024 0.0386 0.0386 0.0353 0.0385 2,859 +0.00(+10.00%)
Dec 23, 2024 0.0350 0.0378 0.0350 0.0350 35,575 -0.00(-0.28%)
Dec 20, 2024 0.0400 0.0418 0.0350 0.0351 40,771 -0.00(-12.47%)
Dec 19, 2024 0.0401 0.0401 0.0401 0.0401 11,901 -0.00(-6.31%)
Dec 18, 2024 0.0418 0.0428 0.0411 0.0428 39,009 -0.00(-1.38%)
Dec 17, 2024 0.0430 0.0477 0.0405 0.0434 87,828 +0.00(+5.85%)
Dec 16, 2024 0.0414 0.0414 0.0410 0.0410 3,685 -0.00(-3.07%)
Dec 13, 2024 0.0430 0.0430 0.0423 0.0423 1,378 +0.00(+0.24%)
Dec 12, 2024 0.0533 0.0533 0.0422 0.0422 28,684 -0.00(-10.21%)
Dec 11, 2024 0.0459 0.0520 0.0456 0.0470 13,722 +0.00(+3.07%)
Dec 10, 2024 0.0510 0.0510 0.0455 0.0456 57,281 -0.01(-14.45%)
Dec 09, 2024 0.0468 0.0555 0.0443 0.0533 19,602 +0.00(+6.39%)
Dec 06, 2024 0.0522 0.0522 0.0468 0.0501 36,553 -0.00(-0.60%)
Dec 05, 2024 0.0565 0.0565 0.0504 0.0504 40,170 +0.00(+6.78%)
Dec 04, 2024 0.0473 0.0473 0.0470 0.0472 1,685 -0.00(-8.35%)
Dec 03, 2024 0.0552 0.0552 0.0450 0.0515 5,051 +0.01(+13.94%)
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 and Conditions.