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 )

2.037 +0.037 (+1.86%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 11, 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 (%)
Dec 29, 2023 7.800 8.140 7.540 7.780 13,399 +0.09(+1.17%)
Dec 28, 2023 7.590 7.750 7.470 7.690 15,253 -0.07(-0.90%)
Dec 27, 2023 7.700 8.050 7.520 7.760 14,624 -0.20(-2.51%)
Dec 26, 2023 7.810 7.990 7.330 7.960 17,532 +0.42(+5.57%)
Dec 22, 2023 7.530 7.700 7.300 7.540 17,116 +0.03(+0.40%)
Dec 21, 2023 7.720 8.130 7.220 7.510 31,462 +0.04(+0.54%)
Dec 20, 2023 8.300 8.300 7.350 7.470 15,169 -0.65(-8.00%)
Dec 19, 2023 7.410 8.160 7.260 8.120 20,499 +0.51(+6.70%)
Dec 18, 2023 8.120 8.120 7.600 7.610 15,128 -0.38(-4.76%)
Dec 15, 2023 8.420 8.480 7.810 7.990 5,795 -0.31(-3.73%)
Dec 14, 2023 8.350 8.660 8.090 8.300 9,836 -0.14(-1.66%)
Dec 13, 2023 8.390 8.600 8.050 8.440 9,416 +0.20(+2.43%)
Dec 12, 2023 8.260 8.357 8.100 8.240 5,733 +0.12(+1.48%)
Dec 11, 2023 8.380 8.380 7.640 8.120 22,661 -0.33(-3.91%)
Dec 08, 2023 7.209 8.651 7.100 8.450 37,026 +1.28(+17.85%)
Dec 07, 2023 7.180 7.480 7.010 7.170 27,349 -0.05(-0.69%)
Dec 06, 2023 7.130 7.220 7.090 7.220 2,906 -0.03(-0.41%)
Dec 05, 2023 7.700 8.000 7.130 7.250 15,216 -0.65(-8.23%)
Dec 04, 2023 7.930 7.930 7.500 7.900 11,182 +0.26(+3.40%)
Dec 01, 2023 7.270 8.030 7.101 7.640 47,536 +0.38(+5.23%)
Nov 30, 2023 7.680 7.755 7.100 7.260 13,811 -0.15(-2.02%)
Nov 29, 2023 7.750 7.960 7.380 7.410 24,897 -0.30(-3.89%)
Nov 28, 2023 7.660 8.170 7.450 7.710 12,058 +0.02(+0.26%)
Nov 27, 2023 7.680 8.000 7.360 7.690 19,415 -0.05(-0.65%)
Nov 24, 2023 7.240 7.740 7.020 7.740 14,449 +0.29(+3.89%)
Nov 22, 2023 7.710 7.975 7.100 7.450 25,091 -0.08(-1.06%)
Nov 21, 2023 7.700 7.790 7.330 7.530 18,121 -0.12(-1.57%)
Nov 20, 2023 7.710 8.100 7.520 7.650 17,629 -0.32(-4.02%)
Nov 17, 2023 7.550 7.970 7.180 7.970 18,658 +0.59(+7.99%)
Nov 16, 2023 7.628 7.810 7.220 7.380 18,251 -0.32(-4.16%)
Nov 15, 2023 8.050 8.050 7.510 7.700 16,769 -0.44(-5.41%)
Nov 14, 2023 7.310 8.150 7.250 8.140 24,160 +0.74(+10.00%)
Nov 13, 2023 8.070 8.070 7.400 7.400 23,068 -0.74(-9.09%)
Nov 10, 2023 8.030 8.160 7.920 8.140 19,343 +0.32(+4.09%)
Nov 09, 2023 7.770 8.082 7.770 7.820 24,695 -0.07(-0.89%)
Nov 08, 2023 8.690 8.690 7.620 7.890 21,663 -0.66(-7.72%)
Nov 07, 2023 8.430 8.665 8.050 8.550 17,213 +0.18(+2.15%)
Nov 06, 2023 8.790 9.120 8.070 8.370 18,765 -0.64(-7.10%)
Nov 03, 2023 9.130 9.160 8.845 9.010 20,728 +0.08(+0.90%)
Nov 02, 2023 9.040 9.150 8.770 8.930 21,032 -0.09(-1.00%)
Nov 01, 2023 9.090 9.100 8.550 9.020 26,726 -0.03(-0.33%)
Oct 31, 2023 9.100 9.240 8.760 9.050 18,992 -0.20(-2.16%)
Oct 30, 2023 8.440 9.290 8.280 9.250 31,536 +0.85(+10.12%)
Oct 27, 2023 8.870 8.940 8.335 8.400 29,493 -0.65(-7.18%)
Oct 26, 2023 9.100 9.120 8.760 9.050 22,280 +0.15(+1.69%)
Oct 25, 2023 8.870 9.130 8.800 8.900 24,139 -0.35(-3.78%)
Oct 24, 2023 8.670 9.380 8.415 9.250 18,869 +0.47(+5.35%)
Oct 23, 2023 9.450 9.520 8.660 8.780 27,417 -0.68(-7.19%)
Oct 20, 2023 9.660 9.710 9.400 9.460 21,803 -0.42(-4.25%)
Oct 19, 2023 9.600 9.880 9.520 9.880 29,251 -0.04(-0.40%)
Oct 18, 2023 9.790 9.950 9.560 9.920 23,879 -0.05(-0.50%)
Oct 17, 2023 9.470 9.970 9.430 9.970 34,802 +0.37(+3.85%)
Oct 16, 2023 9.800 9.840 9.480 9.600 20,507 -0.25(-2.54%)
Oct 13, 2023 9.670 10.00 9.320 9.850 61,356 +0.21(+2.18%)
Oct 12, 2023 9.710 9.710 9.120 9.640 23,412 -0.06(-0.62%)
Oct 11, 2023 9.650 9.750 9.280 9.700 23,841 +0.15(+1.57%)
Oct 10, 2023 9.470 9.631 8.950 9.550 19,423 +0.55(+6.11%)
Oct 09, 2023 7.960 9.770 7.780 9.000 47,846 +1.09(+13.78%)
Oct 06, 2023 7.300 8.150 7.280 7.910 30,216 +0.59(+8.13%)
Oct 05, 2023 7.600 7.730 7.000 7.315 37,318 -0.25(-3.37%)
Oct 04, 2023 7.300 7.800 7.010 7.570 32,097 +0.04(+0.53%)
Oct 03, 2023 7.390 7.800 7.060 7.530 30,391 +0.13(+1.76%)
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.