NWTN Inc. (NWTNW)
0.03
0.00 (9.49%)
At close: Mar 28, 2025, 10:04 AM
0.02
-1.06%
After-hours: Mar 28, 2025, 04:58 PM EDT
NWTNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 4,625 |
| Mar 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 48,075 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 42,657 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 22,075 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 76,610 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 25,786 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 47,071 |
| Mar 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 115,189 |
| Mar 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 92,787 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 787,078 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 72,422 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 380 |
| Mar 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 4,342 |
| Mar 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 3,362 |
| Mar 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 2,533 |
| Mar 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 13,889 |
| Mar 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 3,728 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 4,890 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 1,021 |
| Feb 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 6,737 |
| Feb 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 30,863 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 3,514 |
| Feb 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 30,532 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 5,658 |
| Feb 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 16,060 |
| Feb 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 4,368 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 10,019 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 1,486 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 1,274 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 68,142 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 10,896 |
| Feb 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 17,648 |
| Feb 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 2,757 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 4,647 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 138,026 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 2,844 |
| Jan 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 56,970 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 28,212 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 17,828 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 47,212 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 7,822 |
| Jan 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 13,476 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | 50.00% | 28,989 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 39,401 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 48,338 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 31,768 |
| Jan 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 8,349 |
| Jan 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 20,847 |
| Jan 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 139,483 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 24,168 |