Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

NWTN Inc. - Warrant (NQ: NWTNW )

0.0458 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.0458 0.0458 0.0458 0.0458 502 -0.01(-23.67%)
Aug 14, 2024 0.0535 0.0600 0.0530 0.0600 9,347 +0.01(+13.21%)
Aug 12, 2024 0.0530 17 +0.00(+3.92%)
Aug 09, 2024 0.0500 0.0510 0.0500 0.0510 2,524 -0.00(-1.92%)
Aug 08, 2024 0.0326 0.0520 0.0326 0.0520 498 +0.00(+4.00%)
Aug 06, 2024 0.0500 28 +0.00(+0.00%)
Aug 05, 2024 0.0323 0.0540 0.0323 0.0500 22,639 -0.01(-15.11%)
Jul 31, 2024 0.0589 3,117 +0.02(+45.43%)
Jul 30, 2024 0.0405 0.0405 0.0405 0.0405 281 -0.00(-6.25%)
Jul 29, 2024 0.0432 0.0432 0.0432 0.0432 1,086 -0.02(-28.00%)
Jul 26, 2024 0.0750 0.0780 0.0401 0.0600 18,738 -0.02(-22.48%)
Jul 25, 2024 0.0774 0.0774 0.0774 0.0774 3,143 -0.00(-0.13%)
Jul 24, 2024 0.0775 0.0775 0.0775 0.0775 16,000 -0.00(-3.13%)
Jul 23, 2024 0.0848 0.0860 0.0779 0.0800 14,028 -0.01(-10.11%)
Jul 22, 2024 0.0849 0.0980 0.0825 0.0890 31,305 +0.01(+7.88%)
Jul 18, 2024 0.0825 3 +0.01(+17.86%)
Jul 17, 2024 0.0506 0.0825 0.0506 0.0700 21,762 +0.01(+25.90%)
Jul 16, 2024 0.0660 0.0666 0.0556 0.0556 3,318 -0.02(-23.84%)
Jul 15, 2024 0.0800 0.0800 0.0730 0.0730 14,725 -0.01(-8.75%)
Jul 11, 2024 0.0800 219 -0.00(-3.03%)
Jul 10, 2024 0.0619 0.0825 0.0619 0.0825 34,484 +0.02(+33.06%)
Jul 09, 2024 0.0610 0.0620 0.0610 0.0620 12,940 +0.00(+0.00%)
Jul 08, 2024 0.0701 0.0701 0.0570 0.0620 12,509 -0.01(-11.55%)
Jul 05, 2024 0.0750 0.0750 0.0700 0.0701 497,327 +0.02(+38.54%)
Jul 03, 2024 0.0505 0.0510 0.0505 0.0506 2,654 -0.02(-23.68%)
Jul 02, 2024 0.0699 0.0699 0.0610 0.0663 16,646 +0.01(+28.49%)
Jul 01, 2024 0.0604 0.0653 0.0468 0.0516 23,642 -0.03(-33.85%)
Jun 28, 2024 0.0789 0.0789 0.0690 0.0780 18,461 +0.01(+7.14%)
Jun 27, 2024 0.0558 0.0728 0.0510 0.0728 9,875 +0.02(+30.47%)
Jun 26, 2024 0.0560 0.0688 0.0515 0.0558 22,610 +0.00(+6.29%)
Jun 25, 2024 0.0639 0.0769 0.0525 0.0525 727,185 -0.00(-3.49%)
Jun 24, 2024 0.0544 0.0544 0.0544 0.0544 6,915 -0.03(-38.04%)
Jun 21, 2024 0.0878 0.0878 0.0878 0.0878 256 +0.00(+5.78%)
Jun 20, 2024 0.0830 0.0830 0.0830 0.0830 106 +0.03(+62.43%)
Jun 18, 2024 0.0516 0.0516 0.0511 0.0511 1,219 -0.02(-28.83%)
Jun 17, 2024 0.0710 0.0720 0.0551 0.0718 7,305 +0.00(+0.00%)
Jun 14, 2024 0.1064 0.1064 0.0711 0.0718 3,152 -0.02(-22.80%)
Jun 13, 2024 0.0800 0.1400 0.0700 0.0930 107,512 +0.03(+52.46%)
Jun 12, 2024 0.1399 0.1399 0.0551 0.0610 107,791 -0.04(-38.94%)
Jun 11, 2024 0.1152 0.1900 0.0800 0.0999 472,861 +0.05(+99.80%)
Jun 10, 2024 0.0440 0.0500 0.0440 0.0500 2,594 +0.00(+0.00%)
Jun 07, 2024 0.0500 0.0501 0.0500 0.0500 8,849 +0.00(+0.00%)
Jun 06, 2024 0.0710 0.0710 0.0500 0.0500 1,401 +0.00(+0.00%)
Jun 05, 2024 0.0502 0.0502 0.0500 0.0500 24,053 -0.00(-0.20%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.