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 )

3.000 -0.280 (-8.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Apr 28, 2023 10.81 11.00 10.61 10.97 7,465 -0.02(-0.18%)
Apr 27, 2023 10.75 10.99 10.75 10.99 1,824 +0.05(+0.46%)
Apr 26, 2023 10.73 10.98 10.59 10.94 4,306 +0.15(+1.39%)
Apr 25, 2023 10.79 10.98 10.78 10.79 2,181 +0.00(+0.00%)
Apr 24, 2023 10.80 10.80 10.69 10.79 3,337 -0.21(-1.91%)
Apr 21, 2023 10.60 11.03 10.60 11.00 16,591 +0.22(+2.09%)
Apr 20, 2023 10.72 11.05 10.53 10.78 5,253 -0.28(-2.49%)
Apr 19, 2023 11.06 11.06 10.72 11.05 1,514 +0.03(+0.27%)
Apr 18, 2023 11.11 11.11 10.88 11.02 8,512 +0.02(+0.18%)
Apr 17, 2023 11.11 11.15 10.85 11.00 18,109 -0.30(-2.65%)
Apr 14, 2023 11.12 11.45 11.11 11.30 8,950 -0.20(-1.74%)
Apr 13, 2023 11.25 11.50 11.03 11.50 15,521 +0.25(+2.22%)
Apr 12, 2023 11.21 11.49 11.21 11.25 9,774 -0.28(-2.43%)
Apr 11, 2023 11.25 11.70 11.12 11.53 10,007 -0.42(-3.51%)
Apr 10, 2023 11.89 11.98 11.55 11.95 5,567 +0.23(+1.96%)
Apr 06, 2023 11.64 12.00 11.64 11.72 10,134 -0.20(-1.72%)
Apr 05, 2023 11.60 11.92 11.60 11.92 1,272 -0.01(-0.10%)
Apr 04, 2023 11.50 11.94 11.50 11.94 1,458 +0.14(+1.15%)
Apr 03, 2023 12.30 12.30 11.66 11.80 35,942 -0.54(-4.38%)
Mar 31, 2023 11.18 12.34 11.14 12.34 162,761 +1.14(+10.18%)
Mar 30, 2023 11.02 11.32 9.920 11.20 9,103 +0.06(+0.54%)
Mar 29, 2023 10.92 11.15 10.68 11.14 17,646 +0.15(+1.36%)
Mar 28, 2023 10.89 10.99 10.77 10.99 8,965 +0.21(+2.00%)
Mar 27, 2023 10.19 11.00 10.19 10.78 17,329 +0.49(+4.71%)
Mar 24, 2023 9.930 10.29 9.930 10.29 9,685 +0.32(+3.21%)
Mar 23, 2023 10.40 10.40 9.970 9.970 1,487 +0.04(+0.35%)
Mar 22, 2023 10.02 10.02 9.750 9.935 3,947 +0.21(+2.21%)
Mar 21, 2023 10.02 10.03 9.700 9.720 40,020 -0.19(-1.92%)
Mar 20, 2023 9.990 10.10 9.860 9.910 54,305 -0.07(-0.70%)
Mar 17, 2023 9.880 10.35 9.880 9.980 8,181 +0.24(+2.46%)
Mar 16, 2023 9.690 10.08 9.595 9.740 10,655 -0.28(-2.79%)
Mar 15, 2023 10.19 10.22 9.800 10.02 21,526 -0.17(-1.67%)
Mar 14, 2023 10.03 10.34 9.990 10.19 32,776 -0.31(-2.95%)
Mar 13, 2023 10.22 10.96 10.22 10.50 7,509 +0.19(+1.84%)
Mar 10, 2023 10.64 11.02 10.26 10.31 9,245 +0.00(+0.00%)
Mar 09, 2023 10.50 10.65 10.31 10.31 2,549 -0.72(-6.53%)
Mar 08, 2023 10.87 11.03 10.79 11.03 29,406 +0.18(+1.66%)
Mar 07, 2023 10.71 11.15 10.71 10.85 13,327 -0.25(-2.25%)
Mar 06, 2023 11.00 11.10 10.51 11.10 4,530 +0.00(+0.05%)
Mar 03, 2023 11.04 11.10 11.00 11.10 5,747 +0.01(+0.05%)
Mar 02, 2023 10.74 11.20 10.74 11.09 10,688 -0.01(-0.09%)
Mar 01, 2023 11.05 11.20 10.80 11.10 10,781 -0.10(-0.89%)
Feb 28, 2023 11.25 11.60 11.01 11.20 20,262 +0.01(+0.09%)
Feb 27, 2023 11.04 11.19 10.96 11.19 14,387 -0.12(-1.06%)
Feb 24, 2023 11.05 11.40 11.05 11.31 18,560 +0.02(+0.18%)
Feb 23, 2023 11.24 11.34 11.05 11.29 14,330 +0.29(+2.64%)
Feb 22, 2023 11.15 11.64 11.00 11.00 16,203 -0.49(-4.26%)
Feb 21, 2023 11.20 11.49 11.20 11.49 3,713 -0.11(-0.95%)
Feb 17, 2023 11.34 11.60 11.29 11.60 17,261 +0.12(+1.05%)
Feb 16, 2023 11.10 11.49 11.03 11.48 5,756 -0.11(-0.95%)
Feb 15, 2023 11.59 11.65 11.37 11.59 8,564 -0.11(-0.94%)
Feb 14, 2023 11.50 11.71 11.35 11.70 57,802 +0.39(+3.45%)
Feb 13, 2023 11.50 11.54 11.31 11.31 9,307 -0.48(-4.07%)
Feb 10, 2023 11.53 11.85 11.40 11.79 15,768 +0.16(+1.38%)
Feb 09, 2023 11.22 11.74 11.10 11.63 46,811 +0.20(+1.75%)
Feb 08, 2023 11.22 11.65 11.22 11.43 4,518 +0.01(+0.09%)
Feb 07, 2023 11.85 11.85 11.20 11.42 52,889 -0.19(-1.64%)
Feb 06, 2023 11.52 11.91 11.00 11.61 73,546 +0.10(+0.87%)
Feb 03, 2023 11.28 11.97 11.06 11.51 114,556 +0.02(+0.17%)
Feb 02, 2023 11.65 12.08 10.27 11.49 297,185 -0.42(-3.53%)
Feb 01, 2023 11.75 12.00 11.70 11.91 21,056 -0.04(-0.33%)
Jan 31, 2023 11.65 11.95 11.32 11.95 61,367 +0.23(+1.96%)
Jan 30, 2023 11.98 11.98 11.35 11.72 26,616 -0.25(-2.09%)
Jan 27, 2023 11.45 11.99 10.18 11.97 79,204 +0.50(+4.36%)
Jan 26, 2023 11.75 12.02 11.20 11.47 16,030 -0.36(-3.04%)
Jan 25, 2023 11.40 12.00 11.30 11.83 83,686 -0.01(-0.08%)
Jan 24, 2023 11.15 12.24 11.15 11.84 63,893 +0.29(+2.51%)
Jan 23, 2023 11.05 11.55 10.77 11.55 19,620 +0.29(+2.58%)
Jan 20, 2023 11.05 11.35 10.80 11.26 37,353 +0.32(+2.93%)
Jan 19, 2023 11.11 11.13 10.53 10.94 32,906 -0.07(-0.64%)
Jan 18, 2023 9.940 11.17 9.910 11.01 62,260 +0.96(+9.55%)
Jan 17, 2023 9.170 10.48 9.170 10.05 81,622 +0.37(+3.82%)
Jan 13, 2023 10.58 10.58 9.261 9.680 86,216 -0.39(-3.87%)
Jan 12, 2023 9.080 10.46 8.995 10.07 92,628 +1.57(+18.47%)
Jan 11, 2023 9.800 9.830 7.670 8.500 148,500 -1.19(-12.28%)
Jan 10, 2023 9.820 10.01 9.520 9.690 65,569 +0.01(+0.10%)
Jan 09, 2023 8.980 9.910 8.980 9.680 84,059 +0.63(+6.96%)
Jan 06, 2023 8.860 9.445 8.370 9.050 84,369 -0.08(-0.88%)
Jan 05, 2023 9.860 10.18 9.060 9.130 81,843 -0.66(-6.74%)
Jan 04, 2023 10.22 10.41 9.160 9.790 94,992 -0.64(-6.14%)
Jan 03, 2023 10.42 10.85 10.31 10.43 44,070 -0.30(-2.80%)
Dec 30, 2022 11.17 11.60 10.51 10.73 96,906 -0.72(-6.29%)
Dec 29, 2022 11.79 11.90 11.35 11.45 36,190 -0.30(-2.55%)
Dec 28, 2022 12.09 12.25 11.42 11.75 72,024 -0.55(-4.47%)
Dec 27, 2022 11.02 12.42 11.02 12.30 323,877 +1.10(+9.82%)
Dec 23, 2022 10.76 11.34 10.72 11.20 119,840 +0.16(+1.45%)
Dec 22, 2022 11.37 12.23 10.80 11.04 191,160 -0.34(-2.99%)
Dec 21, 2022 12.09 12.14 11.03 11.38 211,987 -0.73(-6.03%)
Dec 20, 2022 12.20 12.50 12.04 12.11 409,292 -0.24(-1.94%)
Dec 19, 2022 12.98 12.98 12.10 12.35 426,754 +0.03(+0.24%)
Dec 16, 2022 12.99 13.20 11.75 12.32 1,125,418 -0.26(-2.07%)
Dec 15, 2022 13.17 13.23 11.98 12.58 251,818 -0.52(-3.93%)
Dec 14, 2022 13.18 13.18 12.34 13.10 318,596 +0.04(+0.34%)
Dec 13, 2022 12.29 13.40 12.10 13.05 408,494 +0.71(+5.75%)
Dec 12, 2022 12.25 12.82 11.57 12.34 515,387 -0.04(-0.32%)
Dec 09, 2022 13.48 13.50 11.04 12.38 466,614 -0.66(-5.06%)
Dec 08, 2022 11.39 13.07 11.39 13.04 373,957 +1.68(+14.79%)
Dec 07, 2022 11.30 11.60 10.99 11.36 225,781 -0.01(-0.09%)
Dec 06, 2022 10.25 11.68 9.000 11.37 351,859 +1.37(+13.70%)
Dec 05, 2022 9.950 10.00 9.550 10.00 129,517 +0.31(+3.20%)
Dec 02, 2022 9.240 9.750 8.900 9.690 237,070 +0.68(+7.55%)
Dec 01, 2022 9.460 9.717 8.860 9.010 223,397 +0.12(+1.35%)
Nov 30, 2022 7.760 9.220 7.760 8.890 198,775 +1.03(+13.10%)
Nov 29, 2022 7.900 8.250 7.420 7.860 245,124 -0.04(-0.48%)
Nov 28, 2022 8.750 8.750 7.750 7.898 166,540 -0.88(-10.04%)
Nov 25, 2022 8.180 9.005 8.101 8.780 995,159 +1.01(+13.00%)
Nov 23, 2022 7.520 8.030 6.521 7.770 605,214 +0.48(+6.58%)
Nov 22, 2022 6.230 7.730 6.220 7.290 954,039 +0.24(+3.40%)
Nov 21, 2022 5.750 8.320 5.700 7.050 7,709,610 +1.97(+38.78%)
Nov 18, 2022 4.010 5.240 3.850 5.080 910,653 +0.98(+23.90%)
Nov 17, 2022 2.950 4.240 2.700 4.100 1,083,678 +0.94(+29.75%)
Nov 16, 2022 2.550 3.270 2.300 3.160 1,003,013 +0.37(+13.26%)
Nov 15, 2022 2.060 3.000 2.060 2.790 1,393,345 +0.09(+3.33%)
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.