NWTN Inc (NWTN)
2.96
-0.59
(-16.62%)
USD |
NASDAQ |
May 09, 16:00
3.09
+0.13
(+4.39%)
After-Hours: 20:00
NWTN Price: 2.96 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 4.40 | 4.78 | 3.20 | 3.55 | 127602.0 |
May 07, 2024 | 5.70 | 5.70 | 4.37 | 4.37 | 31956.00 |
May 06, 2024 | 5.99 | 5.99 | 5.29 | 5.70 | 53254.00 |
May 03, 2024 | 6.00 | 6.00 | 5.37 | 6.00 | 22200.00 |
May 02, 2024 | 6.16 | 6.25 | 6.05 | 6.22 | 15305.00 |
May 01, 2024 | 6.60 | 6.60 | 5.84 | 6.20 | 52240.00 |
Apr 30, 2024 | 6.35 | 6.60 | 6.275 | 6.60 | 30134.00 |
Apr 29, 2024 | 6.90 | 6.90 | 6.32 | 6.45 | 12745.00 |
Apr 26, 2024 | 7.01 | 7.03 | 6.46 | 7.03 | 55576.00 |
Apr 25, 2024 | 6.90 | 7.16 | 6.576 | 7.13 | 54171.00 |
Apr 24, 2024 | 6.90 | 6.90 | 6.63 | 6.90 | 18614.00 |
Apr 23, 2024 | 7.18 | 7.49 | 6.80 | 7.02 | 124932.0 |
Apr 22, 2024 | 6.85 | 7.45 | 6.55 | 7.07 | 60078.00 |
Apr 19, 2024 | 7.085 | 7.085 | 6.825 | 7.02 | 7903.00 |
Apr 18, 2024 | 6.755 | 7.27 | 6.66 | 7.27 | 4108.00 |
Apr 17, 2024 | 7.23 | 7.465 | 6.81 | 6.82 | 12067.00 |
Apr 16, 2024 | 6.77 | 7.28 | 6.77 | 7.25 | 10798.00 |
Apr 15, 2024 | 6.80 | 7.30 | 6.60 | 7.10 | 11439.00 |
Apr 12, 2024 | 7.00 | 7.10 | 6.53 | 6.99 | 43361.00 |
Apr 11, 2024 | 7.02 | 7.25 | 6.75 | 7.25 | 26136.00 |
Apr 10, 2024 | 7.01 | 7.23 | 6.755 | 7.23 | 13402.00 |
Apr 09, 2024 | 6.89 | 7.81 | 6.625 | 7.22 | 101120.0 |
Apr 08, 2024 | 7.25 | 7.25 | 6.369 | 7.04 | 22022.00 |
Apr 05, 2024 | 6.90 | 7.52 | 6.85 | 7.50 | 38947.00 |
Apr 04, 2024 | 7.44 | 7.44 | 7.12 | 7.21 | 9152.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.70
Minimum
Nov 14 2022
13.10
Maximum
Dec 14 2022
8.992
Average
9.69
Median
Dec 02 2022
Price Benchmarks
Viratech Corp | 0.0019 |
Reborn Coffee Inc | 3.20 |
Canoo Inc | 2.54 |
WW International Inc | 2.095 |
Nova Lifestyle Inc | 2.10 |
Price Related Metrics
Market Cap | 847.11M |