Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nwtn Inc (NWTNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0613 0.0613 0.0613 0.0613 0
17th Jul 2025 (Thu) 0.061 0.061 0.061 0.0613 3,100
16th Jul 2025 (Wed) 0.0677 0.0677 0.06 0.061 20,000
15th Jul 2025 (Tue) 0.049 0.049 0.049 0.049 1,293
14th Jul 2025 (Mon) 0.04 0.0452 0.04 0.0452 0
11th Jul 2025 (Fri) 0.04 0.0445 0.04 0.0445 0
10th Jul 2025 (Thu) 0.04 0.0489 0.04 0.0489 0
9th Jul 2025 (Wed) 0.04 0.04 0.04 0.0479 2,444
8th Jul 2025 (Tue) 0.04 0.04 0.04 0.0496 0
7th Jul 2025 (Mon) 0.047 0.047 0.041 0.04 0
4th Jul 2025 (Fri) 0.043 0.0496 0.043 0.0496 0
3rd Jul 2025 (Thu) 0.043 0.0496 0.043 0.0496 0
2nd Jul 2025 (Wed) 0.043 0.043 0.043 0.0496 3,231
1st Jul 2025 (Tue) 0.0424 0.0424 0.0412 0.0412 1
30th Jun 2025 (Mon) 0.0424 0.0563 0.0424 0.0563 3,314
27th Jun 2025 (Fri) 0.0424 0.0424 0.0368 0.0368 1,000
26th Jun 2025 (Thu) 0.0424 0.0424 0.041 0.041 456
25th Jun 2025 (Wed) 0.0519 0.0519 0.0481 0.0481 3,236
24th Jun 2025 (Tue) 0.0519 0.0519 0.0481 0.0481 7,278
23rd Jun 2025 (Mon) 0.0519 0.0519 0.0481 0.0481 7
20th Jun 2025 (Fri) 0.0519 0.0607 0.0492 0.0607 857
19th Jun 2025 (Thu) 0.0421 0.05 0.0421 0.0421 5,356
18th Jun 2025 (Wed) 0.0421 0.05 0.0421 0.0421 5,356
17th Jun 2025 (Tue) 0.053 0.053 0.053 0.05 923
16th Jun 2025 (Mon) 0.0496 0.0551 0.0496 0.054 25,140
13th Jun 2025 (Fri) 0.0425 0.0488 0.0425 0.0488 107
12th Jun 2025 (Thu) 0.0425 0.0496 0.0416 0.05 34,304
11th Jun 2025 (Wed) 0.0701 0.0725 0.05 0.05 27,568
10th Jun 2025 (Tue) 0.0401 0.077 0.04 0.07 74,995
9th Jun 2025 (Mon) 0.052 0.052 0.0434 0.0434 11
6th Jun 2025 (Fri) 0.052 0.052 0.0455 0.0456 14,551
5th Jun 2025 (Thu) 0.0508 0.052 0.0508 0.0508 36,899
4th Jun 2025 (Wed) 0.0457 0.0489 0.0457 0.0457 7,174
3rd Jun 2025 (Tue) 0.046 0.049 0.046 0.049 15,865
2nd Jun 2025 (Mon) 0.0483 0.0483 0.046 0.046 300
30th May 2025 (Fri) 0.0483 0.0483 0.0483 0.0454 7,753
29th May 2025 (Thu) 0.051 0.0594 0.0422 0.0489 17,348
28th May 2025 (Wed) 0.06 0.0756 0.06 0.0756 6,803
27th May 2025 (Tue) 0.065 0.065 0.0411 0.05 29,230
26th May 2025 (Mon) 0.05 0.05 0.05 0.05 0
23rd May 2025 (Fri) 0.0553 0.0553 0.0305 0.05 2,807
22nd May 2025 (Thu) 0.0594 0.0594 0.0559 0.0588 28,373
21st May 2025 (Wed) 0.075 0.0792 0.0608 0.077 103,099
20th May 2025 (Tue) 0.0653 0.0697 0.0518 0.06 94,402
FTSE 100 Latest
Value8,992.12
Change19.48