NWTN Inc NASDAQ:NWTN Historical Prices

Below are the 330 trading days of historical prices for NWTN.

# Exchange Symbol Date Open High Low Close
330 NASDAQ NWTN Fri, Mar 8, 2024 3.02 3.48 3.02 3.31
329 NASDAQ NWTN Thu, Mar 7, 2024 3.13 3.39 3.03 3.12
328 NASDAQ NWTN Wed, Mar 6, 2024 3.03 3.21 3.00 3.13
327 NASDAQ NWTN Tue, Mar 5, 2024 2.93 3.20 2.85 3.05
326 NASDAQ NWTN Mon, Mar 4, 2024 3.10 3.10 2.86 2.97
325 NASDAQ NWTN Fri, Mar 1, 2024 3.11 3.11 2.76 2.98
324 NASDAQ NWTN Thu, Feb 29, 2024 4.93 5.31 2.85 3.11
323 NASDAQ NWTN Wed, Feb 28, 2024 6.01 6.15 4.71 5.00
322 NASDAQ NWTN Tue, Feb 27, 2024 6.12 6.35 5.85 5.92
321 NASDAQ NWTN Mon, Feb 26, 2024 6.55 6.56 6.01 6.17
320 NASDAQ NWTN Fri, Feb 23, 2024 6.73 6.74 6.29 6.48
319 NASDAQ NWTN Thu, Feb 22, 2024 6.70 6.82 6.55 6.71
318 NASDAQ NWTN Wed, Feb 21, 2024 6.73 6.91 6.44 6.70
317 NASDAQ NWTN Tue, Feb 20, 2024 6.63 6.80 6.57 6.74
316 NASDAQ NWTN Fri, Feb 16, 2024 6.70 7.19 6.57 6.71
315 NASDAQ NWTN Thu, Feb 15, 2024 6.65 6.97 6.43 6.81
314 NASDAQ NWTN Wed, Feb 14, 2024 6.70 6.80 6.60 6.67
313 NASDAQ NWTN Tue, Feb 13, 2024 6.66 6.84 6.60 6.75
312 NASDAQ NWTN Mon, Feb 12, 2024 6.59 6.89 6.55 6.71
311 NASDAQ NWTN Fri, Feb 9, 2024 6.65 6.65 6.20 6.56
310 NASDAQ NWTN Thu, Feb 8, 2024 6.64 6.64 6.45 6.45
309 NASDAQ NWTN Wed, Feb 7, 2024 6.60 6.78 6.46 6.59
308 NASDAQ NWTN Tue, Feb 6, 2024 6.57 6.66 6.40 6.66
307 NASDAQ NWTN Mon, Feb 5, 2024 6.35 6.66 6.35 6.66
306 NASDAQ NWTN Fri, Feb 2, 2024 6.79 6.91 6.40 6.58
305 NASDAQ NWTN Thu, Feb 1, 2024 6.67 6.95 6.43 6.48
304 NASDAQ NWTN Wed, Jan 31, 2024 6.81 6.81 6.49 6.63
303 NASDAQ NWTN Tue, Jan 30, 2024 7.00 7.14 6.78 6.96
302 NASDAQ NWTN Mon, Jan 29, 2024 7.20 7.38 6.99 7.02
301 NASDAQ NWTN Fri, Jan 26, 2024 7.18 7.35 7.00 7.33
300 NASDAQ NWTN Thu, Jan 25, 2024 7.01 7.42 6.91 7.17
299 NASDAQ NWTN Wed, Jan 24, 2024 7.00 7.51 6.80 7.14
298 NASDAQ NWTN Tue, Jan 23, 2024 6.66 7.10 6.55 7.09
297 NASDAQ NWTN Mon, Jan 22, 2024 7.00 7.00 6.41 6.55
296 NASDAQ NWTN Fri, Jan 19, 2024 6.34 6.99 6.24 6.97
295 NASDAQ NWTN Thu, Jan 18, 2024 6.38 6.62 6.20 6.46
294 NASDAQ NWTN Wed, Jan 17, 2024 6.25 6.38 6.13 6.37
293 NASDAQ NWTN Tue, Jan 16, 2024 6.22 6.43 6.08 6.40
292 NASDAQ NWTN Fri, Jan 12, 2024 6.22 6.64 6.06 6.35
291 NASDAQ NWTN Thu, Jan 11, 2024 6.89 7.02 6.07 6.89
290 NASDAQ NWTN Wed, Jan 10, 2024 7.10 7.15 6.90 7.00
289 NASDAQ NWTN Tue, Jan 9, 2024 7.40 7.68 6.83 7.19
288 NASDAQ NWTN Mon, Jan 8, 2024 7.50 7.60 7.16 7.48
287 NASDAQ NWTN Fri, Jan 5, 2024 7.60 7.82 7.25 7.56
286 NASDAQ NWTN Thu, Jan 4, 2024 7.65 7.65 7.33 7.58
285 NASDAQ NWTN Wed, Jan 3, 2024 7.82 8.10 7.43 7.61
284 NASDAQ NWTN Tue, Jan 2, 2024 7.71 7.78 7.42 7.70
283 NASDAQ NWTN Fri, Dec 29, 2023 7.80 8.14 7.54 7.78
282 NASDAQ NWTN Thu, Dec 28, 2023 7.59 7.75 7.47 7.69
281 NASDAQ NWTN Wed, Dec 27, 2023 7.70 8.05 7.52 7.76
280 NASDAQ NWTN Tue, Dec 26, 2023 7.81 7.99 7.33 7.96
279 NASDAQ NWTN Fri, Dec 22, 2023 7.53 7.70 7.30 7.54
278 NASDAQ NWTN Thu, Dec 21, 2023 7.72 8.13 7.22 7.51
277 NASDAQ NWTN Wed, Dec 20, 2023 8.30 8.30 7.35 7.47
276 NASDAQ NWTN Tue, Dec 19, 2023 7.41 8.16 7.26 8.12
275 NASDAQ NWTN Mon, Dec 18, 2023 8.12 8.12 7.60 7.61
274 NASDAQ NWTN Fri, Dec 15, 2023 8.42 8.48 7.81 7.99
273 NASDAQ NWTN Thu, Dec 14, 2023 8.35 8.66 8.09 8.30
272 NASDAQ NWTN Wed, Dec 13, 2023 8.39 8.60 8.05 8.44
271 NASDAQ NWTN Tue, Dec 12, 2023 8.26 8.36 8.10 8.24
270 NASDAQ NWTN Mon, Dec 11, 2023 8.38 8.38 7.64 8.12
269 NASDAQ NWTN Fri, Dec 8, 2023 7.21 8.65 7.10 8.45
268 NASDAQ NWTN Thu, Dec 7, 2023 7.18 7.48 7.01 7.17
267 NASDAQ NWTN Wed, Dec 6, 2023 7.13 7.22 7.09 7.22
266 NASDAQ NWTN Tue, Dec 5, 2023 7.70 8.00 7.13 7.25
265 NASDAQ NWTN Mon, Dec 4, 2023 7.93 7.93 7.50 7.90
264 NASDAQ NWTN Fri, Dec 1, 2023 7.27 8.03 7.10 7.64
263 NASDAQ NWTN Thu, Nov 30, 2023 7.68 7.76 7.10 7.26
262 NASDAQ NWTN Wed, Nov 29, 2023 7.75 7.96 7.38 7.41
261 NASDAQ NWTN Tue, Nov 28, 2023 7.66 8.17 7.45 7.71
260 NASDAQ NWTN Mon, Nov 27, 2023 7.68 8.00 7.36 7.69
259 NASDAQ NWTN Fri, Nov 24, 2023 7.24 7.74 7.02 7.74
258 NASDAQ NWTN Wed, Nov 22, 2023 7.71 7.98 7.10 7.45
257 NASDAQ NWTN Tue, Nov 21, 2023 7.70 7.79 7.33 7.53
256 NASDAQ NWTN Mon, Nov 20, 2023 7.71 8.10 7.52 7.65
255 NASDAQ NWTN Fri, Nov 17, 2023 7.55 7.97 7.18 7.97
254 NASDAQ NWTN Thu, Nov 16, 2023 7.63 7.81 7.22 7.38
253 NASDAQ NWTN Wed, Nov 15, 2023 8.05 8.05 7.51 7.70
252 NASDAQ NWTN Tue, Nov 14, 2023 7.31 8.15 7.25 8.14
251 NASDAQ NWTN Mon, Nov 13, 2023 8.07 8.07 7.40 7.40
250 NASDAQ NWTN Fri, Nov 10, 2023 8.03 8.16 7.92 8.14
249 NASDAQ NWTN Thu, Nov 9, 2023 7.77 8.08 7.77 7.82
248 NASDAQ NWTN Wed, Nov 8, 2023 8.69 8.69 7.62 7.89
247 NASDAQ NWTN Tue, Nov 7, 2023 8.43 8.67 8.05 8.55
246 NASDAQ NWTN Mon, Nov 6, 2023 8.79 9.12 8.07 8.37
245 NASDAQ NWTN Fri, Nov 3, 2023 9.13 9.16 8.85 9.01
244 NASDAQ NWTN Thu, Nov 2, 2023 9.04 9.15 8.77 8.93
243 NASDAQ NWTN Wed, Nov 1, 2023 9.09 9.10 8.55 9.02
242 NASDAQ NWTN Tue, Oct 31, 2023 9.10 9.24 8.76 9.05
241 NASDAQ NWTN Mon, Oct 30, 2023 8.44 9.29 8.28 9.25
240 NASDAQ NWTN Fri, Oct 27, 2023 8.87 8.94 8.34 8.40
239 NASDAQ NWTN Thu, Oct 26, 2023 9.10 9.12 8.76 9.05
238 NASDAQ NWTN Wed, Oct 25, 2023 8.87 9.13 8.80 8.90
237 NASDAQ NWTN Tue, Oct 24, 2023 8.67 9.38 8.42 9.25
236 NASDAQ NWTN Mon, Oct 23, 2023 9.45 9.52 8.66 8.78
235 NASDAQ NWTN Fri, Oct 20, 2023 9.66 9.71 9.40 9.46
234 NASDAQ NWTN Thu, Oct 19, 2023 9.60 9.88 9.52 9.88
233 NASDAQ NWTN Wed, Oct 18, 2023 9.79 9.95 9.56 9.92
232 NASDAQ NWTN Tue, Oct 17, 2023 9.47 9.97 9.43 9.97
231 NASDAQ NWTN Mon, Oct 16, 2023 9.80 9.84 9.48 9.60
230 NASDAQ NWTN Fri, Oct 13, 2023 9.67 10.00 9.32 9.85
229 NASDAQ NWTN Thu, Oct 12, 2023 9.71 9.71 9.12 9.64
228 NASDAQ NWTN Wed, Oct 11, 2023 9.65 9.75 9.28 9.70
227 NASDAQ NWTN Tue, Oct 10, 2023 9.47 9.63 8.95 9.55
226 NASDAQ NWTN Mon, Oct 9, 2023 7.96 9.77 7.78 9.00
225 NASDAQ NWTN Fri, Oct 6, 2023 7.30 8.15 7.28 7.91
224 NASDAQ NWTN Thu, Oct 5, 2023 7.60 7.73 7.00 7.32
223 NASDAQ NWTN Wed, Oct 4, 2023 7.30 7.80 7.01 7.57
222 NASDAQ NWTN Tue, Oct 3, 2023 7.39 7.80 7.06 7.53
221 NASDAQ NWTN Mon, Oct 2, 2023 7.65 8.14 7.00 7.40
220 NASDAQ NWTN Fri, Sep 29, 2023 7.50 7.69 7.28 7.54
219 NASDAQ NWTN Thu, Sep 28, 2023 7.62 7.62 7.28 7.46
218 NASDAQ NWTN Wed, Sep 27, 2023 8.74 8.74 7.51 7.53
217 NASDAQ NWTN Tue, Sep 26, 2023 8.70 8.76 8.25 8.76
216 NASDAQ NWTN Mon, Sep 25, 2023 8.66 8.66 8.25 8.49
215 NASDAQ NWTN Fri, Sep 22, 2023 8.76 8.77 8.66 8.77
214 NASDAQ NWTN Thu, Sep 21, 2023 8.15 8.84 8.10 8.78
213 NASDAQ NWTN Wed, Sep 20, 2023 9.17 9.18 8.00 8.00
212 NASDAQ NWTN Tue, Sep 19, 2023 8.66 9.81 8.59 9.25
211 NASDAQ NWTN Mon, Sep 18, 2023 9.00 9.01 8.60 8.92
210 NASDAQ NWTN Fri, Sep 15, 2023 8.59 8.92 8.50 8.87
209 NASDAQ NWTN Thu, Sep 14, 2023 8.84 9.50 8.77 8.86
208 NASDAQ NWTN Wed, Sep 13, 2023 9.93 9.93 8.85 8.90
207 NASDAQ NWTN Tue, Sep 12, 2023 9.44 9.96 9.42 9.81
206 NASDAQ NWTN Mon, Sep 11, 2023 9.95 10.03 9.95 9.95
205 NASDAQ NWTN Fri, Sep 8, 2023 9.75 10.19 9.60 10.19
204 NASDAQ NWTN Thu, Sep 7, 2023 9.15 9.98 8.70 9.98
203 NASDAQ NWTN Wed, Sep 6, 2023 9.20 9.20 7.82 8.99
202 NASDAQ NWTN Tue, Sep 5, 2023 9.66 9.66 8.90 9.31
201 NASDAQ NWTN Fri, Sep 1, 2023 9.90 10.29 9.90 10.11
200 NASDAQ NWTN Thu, Aug 31, 2023 9.51 10.05 9.44 9.99
199 NASDAQ NWTN Wed, Aug 30, 2023 10.29 10.35 9.66 9.78
198 NASDAQ NWTN Tue, Aug 29, 2023 10.04 10.35 9.69 10.35
197 NASDAQ NWTN Mon, Aug 28, 2023 9.00 9.98 9.00 9.95
196 NASDAQ NWTN Fri, Aug 25, 2023 9.32 9.39 8.90 8.96
195 NASDAQ NWTN Thu, Aug 24, 2023 9.83 9.83 9.05 9.64
194 NASDAQ NWTN Wed, Aug 23, 2023 9.88 9.93 9.80 9.85
193 NASDAQ NWTN Tue, Aug 22, 2023 9.91 10.00 9.85 9.96
192 NASDAQ NWTN Mon, Aug 21, 2023 10.01 10.10 9.72 10.07
191 NASDAQ NWTN Fri, Aug 18, 2023 9.92 10.00 9.83 10.00
190 NASDAQ NWTN Thu, Aug 17, 2023 10.01 10.18 9.75 9.89
189 NASDAQ NWTN Wed, Aug 16, 2023 9.72 10.12 9.72 9.80
188 NASDAQ NWTN Tue, Aug 15, 2023 10.12 10.18 9.61 9.62
187 NASDAQ NWTN Mon, Aug 14, 2023 9.99 10.39 9.93 10.12
186 NASDAQ NWTN Fri, Aug 11, 2023 9.75 9.88 9.75 9.75
185 NASDAQ NWTN Thu, Aug 10, 2023 9.89 9.91 9.80 9.91
184 NASDAQ NWTN Wed, Aug 9, 2023 9.86 9.96 9.86 9.88
183 NASDAQ NWTN Tue, Aug 8, 2023 10.00 10.00 9.90 9.95
182 NASDAQ NWTN Mon, Aug 7, 2023 9.93 10.18 9.92 10.09
181 NASDAQ NWTN Fri, Aug 4, 2023 10.00 10.16 9.75 10.08
180 NASDAQ NWTN Thu, Aug 3, 2023 10.05 10.27 9.90 10.07
179 NASDAQ NWTN Wed, Aug 2, 2023 10.80 10.80 9.85 10.05
178 NASDAQ NWTN Tue, Aug 1, 2023 9.86 10.20 9.71 10.05
177 NASDAQ NWTN Mon, Jul 31, 2023 10.00 10.18 9.98 10.03
176 NASDAQ NWTN Fri, Jul 28, 2023 10.27 10.27 9.81 9.94
175 NASDAQ NWTN Thu, Jul 27, 2023 10.04 10.26 9.72 10.14
174 NASDAQ NWTN Wed, Jul 26, 2023 10.12 10.29 9.76 10.12
173 NASDAQ NWTN Tue, Jul 25, 2023 10.27 10.27 9.38 10.03
172 NASDAQ NWTN Mon, Jul 24, 2023 9.69 10.23 9.01 10.22
171 NASDAQ NWTN Fri, Jul 21, 2023 9.99 10.23 9.41 9.69
170 NASDAQ NWTN Thu, Jul 20, 2023 10.35 10.35 9.94 9.99
169 NASDAQ NWTN Wed, Jul 19, 2023 10.62 10.70 10.36 10.40
168 NASDAQ NWTN Tue, Jul 18, 2023 10.03 10.70 10.03 10.70
167 NASDAQ NWTN Mon, Jul 17, 2023 10.28 10.34 10.00 10.08
166 NASDAQ NWTN Fri, Jul 14, 2023 10.40 10.65 10.27 10.35
165 NASDAQ NWTN Thu, Jul 13, 2023 10.52 10.65 10.32 10.46
164 NASDAQ NWTN Wed, Jul 12, 2023 10.62 10.68 10.30 10.50
163 NASDAQ NWTN Tue, Jul 11, 2023 10.79 10.79 10.45 10.56
162 NASDAQ NWTN Mon, Jul 10, 2023 10.54 10.76 10.54 10.69
161 NASDAQ NWTN Fri, Jul 7, 2023 10.66 10.70 10.49 10.60
160 NASDAQ NWTN Thu, Jul 6, 2023 10.65 10.70 10.49 10.59
159 NASDAQ NWTN Wed, Jul 5, 2023 10.71 10.72 10.60 10.69
158 NASDAQ NWTN Mon, Jul 3, 2023 10.80 10.84 10.60 10.70
157 NASDAQ NWTN Fri, Jun 30, 2023 10.92 10.92 10.65 10.69
156 NASDAQ NWTN Thu, Jun 29, 2023 10.72 10.88 10.61 10.72
155 NASDAQ NWTN Wed, Jun 28, 2023 10.69 10.98 10.65 10.71
154 NASDAQ NWTN Tue, Jun 27, 2023 10.77 10.78 10.57 10.71
153 NASDAQ NWTN Mon, Jun 26, 2023 10.73 10.92 10.60 10.70
152 NASDAQ NWTN Fri, Jun 23, 2023 10.83 10.83 10.51 10.70
151 NASDAQ NWTN Thu, Jun 22, 2023 10.70 10.96 10.63 10.85
150 NASDAQ NWTN Wed, Jun 21, 2023 10.74 10.82 10.71 10.75
149 NASDAQ NWTN Tue, Jun 20, 2023 10.81 10.87 10.62 10.82
148 NASDAQ NWTN Fri, Jun 16, 2023 10.56 10.90 10.56 10.90
147 NASDAQ NWTN Thu, Jun 15, 2023 10.52 10.73 10.43 10.46
146 NASDAQ NWTN Wed, Jun 14, 2023 10.40 10.53 10.40 10.49
145 NASDAQ NWTN Tue, Jun 13, 2023 10.50 10.80 10.30 10.52
144 NASDAQ NWTN Mon, Jun 12, 2023 9.99 10.30 9.97 10.10
143 NASDAQ NWTN Fri, Jun 9, 2023 10.40 10.50 9.40 9.99
142 NASDAQ NWTN Thu, Jun 8, 2023 10.41 10.50 10.40 10.46
141 NASDAQ NWTN Wed, Jun 7, 2023 10.47 10.78 10.40 10.50
140 NASDAQ NWTN Tue, Jun 6, 2023 10.35 10.50 10.35 10.43
139 NASDAQ NWTN Mon, Jun 5, 2023 10.50 10.50 10.23 10.47
138 NASDAQ NWTN Fri, Jun 2, 2023 10.48 10.48 10.30 10.30
137 NASDAQ NWTN Thu, Jun 1, 2023 10.41 10.53 10.39 10.39
136 NASDAQ NWTN Wed, May 31, 2023 10.50 10.52 10.39 10.52
135 NASDAQ NWTN Tue, May 30, 2023 10.50 10.53 10.39 10.49
134 NASDAQ NWTN Fri, May 26, 2023 10.50 10.52 10.41 10.50
133 NASDAQ NWTN Thu, May 25, 2023 10.53 10.65 10.39 10.40
132 NASDAQ NWTN Wed, May 24, 2023 10.61 10.79 10.50 10.52
131 NASDAQ NWTN Tue, May 23, 2023 10.61 10.61 10.40 10.52
130 NASDAQ NWTN Mon, May 22, 2023 10.57 10.93 10.41 10.54
129 NASDAQ NWTN Fri, May 19, 2023 10.45 10.67 10.15 10.67
128 NASDAQ NWTN Thu, May 18, 2023 10.66 10.67 10.22 10.64
127 NASDAQ NWTN Wed, May 17, 2023 10.67 10.67 10.39 10.63
126 NASDAQ NWTN Tue, May 16, 2023 10.48 10.65 10.48 10.62
125 NASDAQ NWTN Mon, May 15, 2023 10.59 10.88 10.40 10.58
124 NASDAQ NWTN Fri, May 12, 2023 10.50 10.63 10.35 10.40
123 NASDAQ NWTN Thu, May 11, 2023 10.60 10.64 10.21 10.40
122 NASDAQ NWTN Wed, May 10, 2023 10.84 10.84 10.13 10.38
121 NASDAQ NWTN Tue, May 9, 2023 10.87 10.99 10.56 10.71
120 NASDAQ NWTN Mon, May 8, 2023 10.79 10.94 10.60 10.66
119 NASDAQ NWTN Fri, May 5, 2023 10.50 10.57 10.50 10.55
118 NASDAQ NWTN Thu, May 4, 2023 10.80 10.82 10.68 10.70
117 NASDAQ NWTN Wed, May 3, 2023 10.79 11.00 10.50 11.00
116 NASDAQ NWTN Tue, May 2, 2023 10.75 11.07 10.48 10.75
115 NASDAQ NWTN Mon, May 1, 2023 11.02 11.85 10.65 11.04
114 NASDAQ NWTN Fri, Apr 28, 2023 10.81 11.00 10.61 10.97
113 NASDAQ NWTN Thu, Apr 27, 2023 10.75 10.99 10.75 10.99
112 NASDAQ NWTN Wed, Apr 26, 2023 10.73 10.98 10.59 10.94
111 NASDAQ NWTN Tue, Apr 25, 2023 10.79 10.98 10.78 10.79
110 NASDAQ NWTN Mon, Apr 24, 2023 10.80 10.80 10.69 10.79
109 NASDAQ NWTN Fri, Apr 21, 2023 10.60 11.03 10.60 11.00
108 NASDAQ NWTN Thu, Apr 20, 2023 10.73 11.05 10.53 10.78
107 NASDAQ NWTN Wed, Apr 19, 2023 11.06 11.06 10.73 11.05
106 NASDAQ NWTN Tue, Apr 18, 2023 11.11 11.11 10.88 11.02
105 NASDAQ NWTN Mon, Apr 17, 2023 11.11 11.15 10.85 11.00
104 NASDAQ NWTN Fri, Apr 14, 2023 11.12 11.45 11.11 11.30
103 NASDAQ NWTN Thu, Apr 13, 2023 11.25 11.50 11.03 11.50
102 NASDAQ NWTN Wed, Apr 12, 2023 11.21 11.50 11.21 11.25
101 NASDAQ NWTN Tue, Apr 11, 2023 11.25 11.70 11.12 11.53
100 NASDAQ NWTN Mon, Apr 10, 2023 11.89 11.98 11.55 11.95
99 NASDAQ NWTN Thu, Apr 6, 2023 11.64 12.00 11.64 11.72
98 NASDAQ NWTN Wed, Apr 5, 2023 11.60 11.92 11.60 11.92
97 NASDAQ NWTN Tue, Apr 4, 2023 11.50 11.94 11.50 11.94
96 NASDAQ NWTN Mon, Apr 3, 2023 12.30 12.30 11.66 11.80
95 NASDAQ NWTN Fri, Mar 31, 2023 11.18 12.34 11.14 12.34
94 NASDAQ NWTN Thu, Mar 30, 2023 11.02 11.32 9.92 11.20
93 NASDAQ NWTN Wed, Mar 29, 2023 10.92 11.15 10.68 11.14
92 NASDAQ NWTN Tue, Mar 28, 2023 10.90 10.99 10.77 10.99
91 NASDAQ NWTN Mon, Mar 27, 2023 10.19 11.00 10.19 10.78
90 NASDAQ NWTN Fri, Mar 24, 2023 9.93 10.29 9.93 10.29
89 NASDAQ NWTN Thu, Mar 23, 2023 10.41 10.41 9.97 9.97
88 NASDAQ NWTN Wed, Mar 22, 2023 10.02 10.02 9.75 9.94
87 NASDAQ NWTN Tue, Mar 21, 2023 10.02 10.03 9.70 9.72
86 NASDAQ NWTN Mon, Mar 20, 2023 9.99 10.10 9.86 9.91
85 NASDAQ NWTN Fri, Mar 17, 2023 9.88 10.35 9.88 9.98
84 NASDAQ NWTN Thu, Mar 16, 2023 9.69 10.08 9.59 9.74
83 NASDAQ NWTN Wed, Mar 15, 2023 10.19 10.22 9.80 10.02
82 NASDAQ NWTN Tue, Mar 14, 2023 10.03 10.34 9.99 10.19
81 NASDAQ NWTN Mon, Mar 13, 2023 10.22 10.96 10.22 10.50
80 NASDAQ NWTN Fri, Mar 10, 2023 10.64 11.02 10.26 10.31
79 NASDAQ NWTN Thu, Mar 9, 2023 10.50 10.65 10.31 10.31
78 NASDAQ NWTN Wed, Mar 8, 2023 10.87 11.03 10.79 11.03
77 NASDAQ NWTN Tue, Mar 7, 2023 10.71 11.15 10.71 10.85
76 NASDAQ NWTN Mon, Mar 6, 2023 11.00 11.10 10.51 11.10
75 NASDAQ NWTN Fri, Mar 3, 2023 11.04 11.10 11.00 11.10
74 NASDAQ NWTN Thu, Mar 2, 2023 10.75 11.20 10.75 11.09
73 NASDAQ NWTN Wed, Mar 1, 2023 11.05 11.20 10.80 11.10
72 NASDAQ NWTN Tue, Feb 28, 2023 11.25 11.60 11.01 11.20
71 NASDAQ NWTN Mon, Feb 27, 2023 11.04 11.19 10.96 11.19
70 NASDAQ NWTN Fri, Feb 24, 2023 11.05 11.40 11.05 11.31
69 NASDAQ NWTN Thu, Feb 23, 2023 11.24 11.34 11.05 11.29
68 NASDAQ NWTN Wed, Feb 22, 2023 11.15 11.64 11.00 11.00
67 NASDAQ NWTN Tue, Feb 21, 2023 11.20 11.49 11.20 11.49
66 NASDAQ NWTN Fri, Feb 17, 2023 11.34 11.60 11.29 11.60
65 NASDAQ NWTN Thu, Feb 16, 2023 11.10 11.49 11.03 11.48
64 NASDAQ NWTN Wed, Feb 15, 2023 11.59 11.65 11.37 11.59
63 NASDAQ NWTN Tue, Feb 14, 2023 11.50 11.71 11.35 11.70
62 NASDAQ NWTN Mon, Feb 13, 2023 11.50 11.55 11.31 11.31
61 NASDAQ NWTN Fri, Feb 10, 2023 11.53 11.85 11.40 11.79
60 NASDAQ NWTN Thu, Feb 9, 2023 11.22 11.74 11.10 11.63
59 NASDAQ NWTN Wed, Feb 8, 2023 11.22 11.65 11.22 11.43
58 NASDAQ NWTN Tue, Feb 7, 2023 11.85 11.85 11.20 11.42
57 NASDAQ NWTN Mon, Feb 6, 2023 11.52 11.91 11.00 11.61
56 NASDAQ NWTN Fri, Feb 3, 2023 11.28 11.97 11.06 11.51
55 NASDAQ NWTN Thu, Feb 2, 2023 11.65 12.08 10.27 11.49
54 NASDAQ NWTN Wed, Feb 1, 2023 11.75 12.00 11.70 11.91
53 NASDAQ NWTN Tue, Jan 31, 2023 11.65 11.95 11.32 11.95
52 NASDAQ NWTN Mon, Jan 30, 2023 11.98 11.98 11.35 11.72
51 NASDAQ NWTN Fri, Jan 27, 2023 11.45 11.99 10.18 11.97
50 NASDAQ NWTN Thu, Jan 26, 2023 11.75 12.02 11.20 11.47
49 NASDAQ NWTN Wed, Jan 25, 2023 11.40 12.00 11.30 11.83
48 NASDAQ NWTN Tue, Jan 24, 2023 11.15 12.24 11.15 11.84
47 NASDAQ NWTN Mon, Jan 23, 2023 11.05 11.55 10.77 11.55
46 NASDAQ NWTN Fri, Jan 20, 2023 11.05 11.35 10.80 11.26
45 NASDAQ NWTN Thu, Jan 19, 2023 11.11 11.13 10.53 10.94
44 NASDAQ NWTN Wed, Jan 18, 2023 9.94 11.17 9.91 11.01
43 NASDAQ NWTN Tue, Jan 17, 2023 9.17 10.48 9.17 10.05
42 NASDAQ NWTN Fri, Jan 13, 2023 10.58 10.58 9.26 9.68
41 NASDAQ NWTN Thu, Jan 12, 2023 9.08 10.46 9.00 10.07
40 NASDAQ NWTN Wed, Jan 11, 2023 9.80 9.83 7.67 8.50
39 NASDAQ NWTN Tue, Jan 10, 2023 9.82 10.01 9.52 9.69
38 NASDAQ NWTN Mon, Jan 9, 2023 8.98 9.91 8.98 9.68
37 NASDAQ NWTN Fri, Jan 6, 2023 8.86 9.45 8.37 9.05
36 NASDAQ NWTN Thu, Jan 5, 2023 9.86 10.18 9.06 9.13
35 NASDAQ NWTN Wed, Jan 4, 2023 10.22 10.41 9.16 9.79
34 NASDAQ NWTN Tue, Jan 3, 2023 10.42 10.85 10.31 10.43
33 NASDAQ NWTN Fri, Dec 30, 2022 11.17 11.60 10.51 10.73
32 NASDAQ NWTN Thu, Dec 29, 2022 11.79 11.90 11.35 11.45
31 NASDAQ NWTN Wed, Dec 28, 2022 12.09 12.25 11.42 11.75
30 NASDAQ NWTN Tue, Dec 27, 2022 11.02 12.42 11.02 12.30
29 NASDAQ NWTN Fri, Dec 23, 2022 10.76 11.34 10.72 11.20
28 NASDAQ NWTN Thu, Dec 22, 2022 11.37 12.23 10.80 11.04
27 NASDAQ NWTN Wed, Dec 21, 2022 12.09 12.14 11.03 11.38
26 NASDAQ NWTN Tue, Dec 20, 2022 12.20 12.50 12.04 12.11
25 NASDAQ NWTN Mon, Dec 19, 2022 12.98 12.98 12.10 12.35
24 NASDAQ NWTN Fri, Dec 16, 2022 12.99 13.20 11.75 12.55
23 NASDAQ NWTN Thu, Dec 15, 2022 13.17 13.23 11.98 12.58
22 NASDAQ NWTN Wed, Dec 14, 2022 13.18 13.18 12.34 13.10
21 NASDAQ NWTN Tue, Dec 13, 2022 12.29 13.40 12.10 13.05
20 NASDAQ NWTN Mon, Dec 12, 2022 12.25 12.83 11.58 12.34
19 NASDAQ NWTN Fri, Dec 9, 2022 13.48 13.50 11.04 12.38
18 NASDAQ NWTN Thu, Dec 8, 2022 11.39 13.07 11.39 13.04
17 NASDAQ NWTN Wed, Dec 7, 2022 11.30 11.60 10.99 11.36
16 NASDAQ NWTN Tue, Dec 6, 2022 10.25 11.68 9.00 11.37
15 NASDAQ NWTN Mon, Dec 5, 2022 9.95 10.00 9.55 10.00
14 NASDAQ NWTN Fri, Dec 2, 2022 9.24 9.75 8.90 9.69
13 NASDAQ NWTN Thu, Dec 1, 2022 9.46 9.72 8.86 9.01
12 NASDAQ NWTN Wed, Nov 30, 2022 7.76 9.22 7.76 8.89
11 NASDAQ NWTN Tue, Nov 29, 2022 7.90 8.25 7.42 7.86
10 NASDAQ NWTN Mon, Nov 28, 2022 8.75 8.75 7.75 7.90
9 NASDAQ NWTN Fri, Nov 25, 2022 8.18 9.01 8.10 8.78
8 NASDAQ NWTN Wed, Nov 23, 2022 7.52 8.03 6.52 7.77
7 NASDAQ NWTN Tue, Nov 22, 2022 6.23 7.73 6.22 7.29
6 NASDAQ NWTN Mon, Nov 21, 2022 5.75 8.32 5.70 7.05
5 NASDAQ NWTN Fri, Nov 18, 2022 4.01 5.24 3.85 5.08
4 NASDAQ NWTN Thu, Nov 17, 2022 2.95 4.24 2.70 4.10
3 NASDAQ NWTN Wed, Nov 16, 2022 2.55 3.27 2.30 3.16
2 NASDAQ NWTN Tue, Nov 15, 2022 2.06 3.00 2.06 2.79
1 NASDAQ NWTN Mon, Nov 14, 2022 5.81 5.81 2.57 2.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024