Free Trial

NWTN (NWTN) Stock Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free NWTN Stock Alerts
$4.59
+0.06 (+1.32%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

NWTN Stock Price Performance

5 Day
Performance
+24.05%
1 Month
Performance
-32.70%
3 Month
Performance
-31.59%
6 Month
Performance
-42.41%
Year-To-Date
Performance
-41.00%
1 Year
Performance
-56.82%
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 Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

NWTN Stock Chart for Friday, May, 17, 2024

NWTN Chart by TradingView

NWTN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
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
03/15/2024$4.51$4.02
-10.86%		$4.51$3.9647,946 shs$1.15 billion
03/14/2024$4.52$4.51
-0.22%		$4.68$4.2741,259 shs$1.29 billion
03/13/2024$4.70$4.52
-3.83%		$4.98$4.3132,975 shs$1.29 billion
03/12/2024$4.99$4.70
-5.81%		$5.07$4.3037,673 shs$1.35 billion
03/11/2024$4.24$4.99
+17.69%		$5.96$4.49176,317 shs$1.43 billion
03/08/2024$3.12$4.24
+35.90%		$4.58$3.02414,648 shs$1.21 billion
03/07/2024$3.13$3.12
-0.32%		$3.39$3.0357,331 shs$892.91 million
03/06/2024$3.05$3.13
+2.62%		$3.21$3.0044,674 shs$895.78 million
03/05/2024$2.97$3.05
+2.69%		$3.20$2.92103,222 shs$872.87 million
03/04/2024$2.98$2.97
-0.34%		$3.10$2.8635,598 shs$849.98 million
03/01/2024$3.11$2.98
-4.18%		$3.11$2.7690,498 shs$852.85 million
02/29/2024$5.00$3.11
-37.80%		$5.31$2.85452,401 shs$890.05 million
02/28/2024$5.92$5.00
-15.54%		$6.15$4.7147,651 shs$1.43 billion
02/27/2024$6.17$5.92
-4.05%		$6.35$5.8524,946 shs$1.69 billion
02/26/2024$6.48$6.17
-4.78%		$6.56$6.0113,428 shs$1.77 billion
02/23/2024$6.71$6.48
-3.43%		$6.74$6.2915,445 shs$1.85 billion
02/22/2024$6.70$6.71
+0.15%		$6.82$6.5518,003 shs$1.92 billion
02/21/2024$6.74$6.70
-0.59%		$6.91$6.4374,168 shs$1.92 billion
02/20/2024$6.71$6.74
+0.45%		$6.80$6.5713,266 shs$1.93 billion
02/19/2024$6.71$6.71$7.19$6.5726,300 shs$1.92 billion
02/16/2024$6.81$6.71
-1.47%		$7.19$6.5726,306 shs$1.92 billion

Related Companies:
This page (NASDAQ:NWTN) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press