Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NWTN Inc. - Class B Ordinary Shares (NQ: NWTN )

3.440 -0.580 (-14.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 3.920 4.050 3.300 3.440 176,963 -0.58(-14.43%)
May 24, 2024 4.000 4.050 3.840 4.020 107,885 +0.02(+0.50%)
May 23, 2024 3.960 4.030 3.660 4.000 52,617 -0.02(-0.50%)
May 22, 2024 3.950 4.260 3.930 4.020 140,329 +0.02(+0.50%)
May 21, 2024 4.270 4.270 3.940 4.000 53,374 +0.13(+3.36%)
May 20, 2024 4.200 4.309 3.730 3.870 77,179 -0.47(-10.83%)
May 17, 2024 4.740 4.749 4.100 4.340 44,352 -0.25(-5.45%)
May 16, 2024 4.490 4.750 4.370 4.590 46,564 +0.06(+1.32%)
May 15, 2024 4.480 4.660 4.270 4.530 56,368 -0.05(-1.09%)
May 14, 2024 4.020 4.710 4.020 4.580 116,262 +0.43(+10.36%)
May 13, 2024 3.990 5.000 3.990 4.150 315,723 +0.45(+12.16%)
May 10, 2024 3.360 3.700 3.158 3.700 180,536 +0.76(+25.85%)
May 09, 2024 3.430 3.650 2.940 2.940 137,671 -0.61(-17.18%)
May 08, 2024 4.400 4.780 3.200 3.550 128,217 -0.82(-18.76%)
May 07, 2024 5.700 5.700 4.370 4.370 31,947 -1.33(-23.33%)
May 06, 2024 5.990 5.990 5.290 5.700 53,254 -0.30(-5.00%)
May 03, 2024 6.000 6.000 5.370 6.000 22,200 -0.22(-3.54%)
May 02, 2024 6.160 6.250 6.050 6.220 15,305 +0.02(+0.32%)
May 01, 2024 6.600 6.600 5.840 6.200 52,240 -0.40(-6.06%)
Apr 30, 2024 6.350 6.600 6.275 6.600 30,134 +0.15(+2.33%)
Apr 29, 2024 6.900 6.900 6.320 6.450 12,745 -0.58(-8.25%)
Apr 26, 2024 7.010 7.030 6.460 7.030 55,576 -0.10(-1.40%)
Apr 25, 2024 6.900 7.160 6.576 7.130 54,171 +0.23(+3.33%)
Apr 24, 2024 6.900 6.900 6.630 6.900 18,614 -0.12(-1.71%)
Apr 23, 2024 7.180 7.490 6.800 7.020 124,932 -0.05(-0.71%)
Apr 22, 2024 6.850 7.450 6.550 7.070 60,078 +0.05(+0.71%)
Apr 19, 2024 7.085 7.085 6.825 7.020 7,903 -0.25(-3.44%)
Apr 18, 2024 6.760 7.270 6.660 7.270 4,108 +0.45(+6.60%)
Apr 17, 2024 7.230 7.465 6.810 6.820 12,067 -0.43(-5.93%)
Apr 16, 2024 6.770 7.280 6.770 7.250 10,798 +0.15(+2.11%)
Apr 15, 2024 6.800 7.300 6.600 7.100 11,439 +0.11(+1.57%)
Apr 12, 2024 7.000 7.100 6.530 6.990 43,361 -0.26(-3.59%)
Apr 11, 2024 7.020 7.250 6.750 7.250 26,136 +0.02(+0.28%)
Apr 10, 2024 7.010 7.230 6.755 7.230 13,402 +0.01(+0.14%)
Apr 09, 2024 6.890 7.810 6.625 7.220 101,120 +0.18(+2.56%)
Apr 08, 2024 7.250 7.250 6.369 7.040 22,022 -0.46(-6.13%)
Apr 05, 2024 6.900 7.520 6.850 7.500 38,947 +0.29(+4.02%)
Apr 04, 2024 7.440 7.440 7.120 7.210 9,152 -0.22(-3.03%)
Apr 03, 2024 7.840 7.840 6.470 7.435 55,894 -0.41(-5.17%)
Apr 02, 2024 7.850 7.853 7.564 7.840 54,142 -0.41(-4.97%)
Apr 01, 2024 6.240 8.740 6.240 8.250 111,548 +1.93(+30.54%)
Mar 28, 2024 8.260 8.260 6.320 6.320 118,526 -1.47(-18.87%)
Mar 27, 2024 5.990 7.960 5.870 7.790 64,563 +1.64(+26.67%)
Mar 26, 2024 6.390 6.490 6.025 6.150 37,569 -0.25(-3.91%)
Mar 25, 2024 5.840 6.500 5.490 6.400 77,208 +0.48(+8.11%)
Mar 22, 2024 6.000 6.000 5.430 5.920 44,992 -0.08(-1.33%)
Mar 21, 2024 4.910 6.000 4.880 6.000 41,891 +0.98(+19.52%)
Mar 20, 2024 5.000 5.460 4.660 5.020 50,608 +0.17(+3.51%)
Mar 19, 2024 4.070 4.940 4.053 4.850 79,907 +0.89(+22.47%)
Mar 18, 2024 3.970 4.040 3.860 3.960 13,933 -0.06(-1.49%)
Mar 15, 2024 4.510 4.510 3.960 4.020 47,979 -0.49(-10.86%)
Mar 14, 2024 4.490 4.675 4.270 4.510 41,422 -0.01(-0.22%)
Mar 13, 2024 4.630 4.975 4.310 4.520 33,216 -0.18(-3.83%)
Mar 12, 2024 5.020 5.070 4.303 4.700 37,675 -0.29(-5.81%)
Mar 11, 2024 4.540 5.960 4.490 4.990 176,332 +0.75(+17.69%)
Mar 08, 2024 3.020 4.580 3.020 4.240 414,912 +1.12(+35.90%)
Mar 07, 2024 3.130 3.390 3.030 3.120 57,331 -0.01(-0.32%)
Mar 06, 2024 3.030 3.210 2.995 3.130 44,674 +0.08(+2.62%)
Mar 05, 2024 2.930 3.195 2.847 3.050 103,225 +0.08(+2.69%)
Mar 04, 2024 3.100 3.100 2.860 2.970 36,506 -0.01(-0.34%)
Mar 01, 2024 3.110 3.110 2.760 2.980 91,868 -0.13(-4.18%)
Feb 29, 2024 4.930 5.310 2.850 3.110 454,004 -1.89(-37.80%)
Feb 28, 2024 6.010 6.154 4.710 5.000 47,665 -0.92(-15.54%)
Feb 27, 2024 6.120 6.350 5.850 5.920 24,946 -0.25(-4.05%)
Feb 26, 2024 6.550 6.562 6.010 6.170 13,428 -0.31(-4.78%)
Feb 23, 2024 6.730 6.740 6.290 6.480 15,445 -0.23(-3.43%)
Feb 22, 2024 6.700 6.820 6.550 6.710 18,003 +0.01(+0.15%)
Feb 21, 2024 6.730 6.910 6.435 6.700 74,168 -0.04(-0.59%)
Feb 20, 2024 6.633 6.800 6.565 6.740 13,266 +0.03(+0.45%)
Feb 16, 2024 6.700 7.190 6.565 6.710 26,306 -0.10(-1.47%)
Feb 15, 2024 6.650 6.970 6.430 6.810 19,498 +0.14(+2.10%)
Feb 14, 2024 6.700 6.800 6.602 6.670 13,555 -0.08(-1.19%)
Feb 13, 2024 6.660 6.840 6.600 6.750 9,617 +0.04(+0.60%)
Feb 12, 2024 6.590 6.890 6.550 6.710 22,840 +0.15(+2.29%)
Feb 09, 2024 6.650 6.650 6.199 6.560 10,688 +0.11(+1.71%)
Feb 08, 2024 6.640 6.640 6.450 6.450 13,445 -0.14(-2.12%)
Feb 07, 2024 6.600 6.778 6.460 6.590 28,026 -0.07(-1.05%)
Feb 06, 2024 6.570 6.660 6.400 6.660 20,070 +0.00(+0.00%)
Feb 05, 2024 6.350 6.660 6.350 6.660 12,887 +0.08(+1.22%)
Feb 02, 2024 6.790 6.906 6.395 6.580 14,516 +0.10(+1.54%)
Feb 01, 2024 6.670 6.950 6.425 6.480 25,878 -0.15(-2.26%)
Jan 31, 2024 6.810 6.810 6.490 6.630 15,658 -0.33(-4.74%)
Jan 30, 2024 7.000 7.140 6.780 6.960 19,789 -0.06(-0.85%)
Jan 29, 2024 7.200 7.380 6.990 7.020 16,272 -0.31(-4.23%)
Jan 26, 2024 7.180 7.350 7.000 7.330 17,547 +0.17(+2.30%)
Jan 25, 2024 7.010 7.420 6.910 7.165 14,864 +0.03(+0.35%)
Jan 24, 2024 7.000 7.508 6.800 7.140 26,675 +0.05(+0.71%)
Jan 23, 2024 6.660 7.100 6.550 7.090 19,973 +0.54(+8.24%)
Jan 22, 2024 7.000 7.000 6.410 6.550 14,724 -0.42(-6.03%)
Jan 19, 2024 6.340 6.990 6.240 6.970 26,757 +0.51(+7.89%)
Jan 18, 2024 6.375 6.615 6.200 6.460 14,836 +0.09(+1.41%)
Jan 17, 2024 6.250 6.380 6.130 6.370 15,837 -0.03(-0.47%)
Jan 16, 2024 6.220 6.430 6.080 6.400 28,039 +0.05(+0.79%)
Jan 12, 2024 6.220 6.640 6.060 6.350 21,094 -0.54(-7.84%)
Jan 11, 2024 6.890 7.020 6.070 6.890 17,050 -0.11(-1.57%)
Jan 10, 2024 7.100 7.150 6.900 7.000 11,745 -0.19(-2.64%)
Jan 09, 2024 7.400 7.680 6.825 7.190 18,845 -0.29(-3.88%)
Jan 08, 2024 7.500 7.595 7.160 7.480 16,466 -0.08(-1.06%)
Jan 05, 2024 7.600 7.820 7.250 7.560 13,661 -0.02(-0.26%)
Jan 04, 2024 7.650 7.650 7.330 7.580 8,947 -0.03(-0.39%)
Jan 03, 2024 7.820 8.100 7.430 7.610 15,917 -0.09(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.