Free Trial

NWTN (NWTN) Stock Chart & Stock Price History

→ only trade options on these 5-7 stocks (From Prosper Trading Academy) (Ad)
Free NWTN Stock Alerts
$1.32
-0.15 (-10.20%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends

NWTN Stock Price Performance

5 Day
Performance
-7.50%
1 Month
Performance
-68.03%
3 Month
Performance
-65.49%
6 Month
Performance
-82.63%
Year-To-Date
Performance
-82.17%
1 Year
Performance
-87.27%
Receive NWTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NWTN and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Protect Your Bank Account from China
China is set to launch a gold-backed currency that could shake the financial world. This move will give them unprecedented power over global finance. And could divert trillions from U.S. Treasury bonds.
Discover these 4 simple steps here >>>

NWTN Stock Chart for Monday, June, 17, 2024

NWTN Chart by TradingView

NWTN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$1.66$1.47
-11.45%		$1.82$1.47234,846 shs$420.70 million
06/13/2024$1.50$1.66
+10.67%		$2.20$1.511.60 million shs$475.08 million
06/12/2024$1.89$1.50
-20.63%		$1.99$1.50202,139 shs$429.29 million
06/11/2024$2.00$1.89
-5.50%		$2.06$1.84140,685 shs$540.90 million
06/10/2024$2.00$2.00$2.15$1.97136,907 shs$572.37 million
06/07/2024$2.00$2.00$2.17$1.96171,216 shs$572.38 million
06/06/2024$2.10$2.00
-4.76%		$2.36$1.83290,799 shs$572.38 million
06/05/2024$2.63$2.10
-20.15%		$2.89$2.00175,088 shs$601.00 million
06/04/2024$3.00$2.63
-12.33%		$3.34$2.63111,942 shs$752.68 million
06/03/2024$3.28$3.00
-8.54%		$3.56$2.99168,562 shs$858.57 million
05/31/2024$3.31$3.28
-0.91%		$3.53$3.1852,302 shs$938.70 million
05/30/2024$3.33$3.31
-0.60%		$3.51$3.0192,258 shs$947.29 million
05/29/2024$3.44$3.33
-3.20%		$3.50$3.2088,473 shs$953.01 million
05/28/2024$4.02$3.44
-14.43%		$4.05$3.30176,958 shs$984.49 million
05/27/2024$4.02$4.02$4.05$3.84107,800 shs$1.15 billion
05/24/2024$4.00$4.02
+0.50%		$4.05$3.84107,885 shs$1.15 billion
05/23/2024$4.02$4.00
-0.50%		$4.03$3.6652,616 shs$1.14 billion
05/22/2024$4.00$4.02
+0.50%		$4.25$3.93140,299 shs$1.15 billion
05/21/2024$3.87$4.00
+3.36%		$4.27$3.9453,349 shs$1.14 billion
05/20/2024$4.34$3.87
-10.83%		$4.31$3.7377,129 shs$1.11 billion
05/17/2024$4.59$4.34
-5.45%		$4.75$4.1044,253 shs$1.24 billion
05/16/2024$4.53$4.59
+1.32%		$4.75$4.3746,488 shs$1.31 billion
05/15/2024$4.58$4.53
-1.09%		$4.66$4.2756,179 shs$1.30 billion
05/14/2024$4.15$4.58
+10.36%		$4.71$4.02116,130 shs$1.31 billion
05/13/2024$3.70$4.15
+12.16%		$5.00$3.99314,947 shs$1.19 billion
05/10/2024$2.94$3.70
+25.85%		$3.70$3.16179,892 shs$1.06 billion
05/09/2024$3.55$2.94
-17.18%		$3.65$2.94137,119 shs$841.39 million
05/08/2024$4.37$3.55
-18.76%		$4.78$3.20127,703 shs$1.02 billion
05/07/2024$5.70$4.37
-23.33%		$5.70$4.3731,767 shs$1.25 billion
05/06/2024$6.00$5.70
-5.00%		$5.99$5.2953,254 shs$1.63 billion
05/03/2024$6.22$6.00
-3.54%		$6.00$5.3722,200 shs$1.72 billion
05/02/2024$6.20$6.22
+0.32%		$6.25$6.0515,305 shs$1.78 billion
05/01/2024$6.60$6.20
-6.06%		$6.60$5.9252,240 shs$1.77 billion
04/30/2024$6.45$6.60
+2.33%		$6.60$6.2830,134 shs$1.89 billion
04/29/2024$7.03$6.45
-8.25%		$6.90$6.3212,745 shs$1.85 billion
04/26/2024$7.13$7.03
-1.40%		$7.03$6.5055,576 shs$2.01 billion
04/25/2024$6.90$7.13
+3.33%		$7.16$6.5854,167 shs$2.04 billion
04/24/2024$7.02$6.90
-1.71%		$6.90$6.6318,614 shs$1.97 billion
04/23/2024$7.07$7.02
-0.71%		$7.49$6.80124,859 shs$2.01 billion
04/22/2024$7.02$7.07
+0.71%		$7.45$6.5560,078 shs$2.02 billion
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/19/2024$7.27$7.02
-3.44%		$7.19$6.837,903 shs$2.01 billion
04/18/2024$6.82$7.27
+6.60%		$7.27$6.664,108 shs$2.08 billion
04/17/2024$7.25$6.82
-5.93%		$7.47$6.8111,957 shs$1.95 billion
04/16/2024$7.10$7.25
+2.11%		$7.28$6.7710,798 shs$2.07 billion
04/15/2024$6.99$7.10
+1.57%		$7.30$6.6011,439 shs$2.03 billion
04/12/2024$7.25$6.99
-3.59%		$7.10$6.5343,361 shs$2.00 billion
04/11/2024$7.23$7.25
+0.28%		$7.25$6.7526,136 shs$2.07 billion
04/10/2024$7.22$7.23
+0.14%		$7.23$6.7613,402 shs$2.07 billion
04/09/2024$7.04$7.22
+2.56%		$7.81$6.63101,120 shs$2.07 billion
04/08/2024$7.50$7.04
-6.13%		$7.25$6.3722,022 shs$2.01 billion
04/05/2024$7.21$7.50
+4.02%		$7.52$6.8538,947 shs$2.15 billion
04/04/2024$7.44$7.21
-3.03%		$7.44$7.129,152 shs$2.06 billion
04/03/2024$7.84$7.44
-5.17%		$7.84$6.4755,891 shs$2.13 billion
04/02/2024$8.25$7.84
-4.97%		$7.85$7.5654,102 shs$2.24 billion
04/01/2024$6.32$8.25
+30.54%		$8.74$6.24111,525 shs$2.36 billion
03/29/2024$6.32$6.32$8.26$6.32118,526 shs$1.81 billion
03/28/2024$7.79$6.32
-18.87%		$8.26$6.32118,525 shs$1.81 billion
03/27/2024$6.15$7.79
+26.67%		$7.96$5.8764,477 shs$2.23 billion
03/26/2024$6.40$6.15
-3.91%		$6.49$6.0337,569 shs$1.76 billion
03/25/2024$5.92$6.40
+8.11%		$6.50$5.4977,208 shs$1.83 billion
03/22/2024$6.00$5.92
-1.33%		$6.00$5.4344,992 shs$1.69 billion
03/21/2024$5.02$6.00
+19.52%		$6.00$4.8841,890 shs$1.72 billion
03/20/2024$4.85$5.02
+3.51%		$5.46$4.6650,608 shs$1.44 billion
03/19/2024$3.96$4.85
+22.47%		$4.94$4.0579,668 shs$1.39 billion
03/18/2024$4.02$3.96
-1.49%		$4.04$3.8613,818 shs$1.13 billion

Related Companies:
This page (NASDAQ:NWTN) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
only trade options on these 5-7 stocks
I'm going to reveal the only 5-7 stocks you should be trading. But here's the secret - there's nothing spec...
Prosper Trading Academy | Sponsored
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine...
InvestorPlace | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored