Free Trial

NWTN (NWTN) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free NWTN Stock Alerts
$7.02
-0.05 (-0.71%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

NWTN Stock Price Performance

5 Day
Performance
-3.44%
1 Month
Performance
+18.58%
3 Month
Performance
-0.99%
6 Month
Performance
-20.05%
Year-To-Date
Performance
-9.77%
1 Year
Performance
-36.18%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

NWTN Stock Chart for Tuesday, April, 23, 2024

NWTN Chart by TradingView

NWTN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/15/2024$6.67$6.81
+2.10%		$6.97$6.4319,498 shs$1.95 billion
02/14/2024$6.75$6.67
-1.19%		$6.80$6.6013,555 shs$1.91 billion
02/13/2024$6.71$6.75
+0.60%		$6.84$6.609,617 shs$1.93 billion
02/12/2024$6.56$6.71
+2.29%		$6.89$6.5522,721 shs$1.92 billion
02/09/2024$6.45$6.56
+1.71%		$6.59$6.4510,688 shs$1.88 billion
02/08/2024$6.59$6.45
-2.12%		$6.64$6.4513,445 shs$1.85 billion
02/07/2024$6.66$6.59
-1.05%		$6.78$6.4628,026 shs$1.89 billion
02/06/2024$6.66$6.66$6.66$6.4020,070 shs$1.91 billion
02/05/2024$6.58$6.66
+1.22%		$6.66$6.3512,887 shs$1.91 billion
02/02/2024$6.48$6.58
+1.54%		$6.91$6.4014,516 shs$1.88 billion
02/01/2024$6.63$6.48
-2.26%		$6.95$6.4325,878 shs$1.85 billion
01/31/2024$6.96$6.63
-4.74%		$6.81$6.4915,458 shs$1.90 billion
01/30/2024$7.02$6.96
-0.85%		$7.14$6.7819,789 shs$1.99 billion
01/29/2024$7.33$7.02
-4.23%		$7.38$6.9916,272 shs$2.01 billion
01/26/2024$7.16$7.33
+2.37%		$7.34$7.0017,347 shs$2.10 billion
01/25/2024$7.14$7.16
+0.28%		$7.42$6.9114,864 shs$2.05 billion
01/24/2024$7.09$7.14
+0.71%		$7.51$6.8026,675 shs$2.04 billion
01/23/2024$6.55$7.09
+8.24%		$7.10$6.5519,973 shs$2.03 billion
01/22/2024$6.97$6.55
-6.03%		$7.00$6.4114,722 shs$1.87 billion

Related Companies:
This page (NASDAQ:NWTN) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders