NWTN (NWTN) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free NWTN Stock Alerts $4.34 -0.25 (-5.45%) (As of 05/17/2024 06:55 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media NWTN Stock Price Performance5 Day Performance-4.19%1 Month Performance-38.18%3 Month Performance-35.61%6 Month Performance-43.27%Year-To-Date Performance-44.22%1 Year Performance-59.33% Receive NWTN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for NWTN and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldDoes this make you sick?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit NWTN Stock Chart for Monday, May, 20, 2024 NWTN Chart by TradingView NWTN Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$4.59$4.34-5.45%$4.75$4.1044,253 shs$1.24 billion05/16/2024$4.53$4.59+1.32%$4.75$4.3746,488 shs$1.31 billion05/15/2024$4.58$4.53-1.09%$4.66$4.2756,179 shs$1.30 billion05/14/2024$4.15$4.58+10.36%$4.71$4.02116,130 shs$1.31 billion05/13/2024$3.70$4.15+12.16%$5.00$3.99314,947 shs$1.19 billion05/10/2024$2.94$3.70+25.85%$3.70$3.16179,892 shs$1.06 billion Get the Latest News and Ratings for NWTN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for NWTN and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$3.55$2.94-17.18%$3.65$2.94137,119 shs$841.39 million05/08/2024$4.37$3.55-18.76%$4.78$3.20127,703 shs$1.02 billion05/07/2024$5.70$4.37-23.33%$5.70$4.3731,767 shs$1.25 billion05/06/2024$6.00$5.70-5.00%$5.99$5.2953,254 shs$1.63 billion05/03/2024$6.22$6.00-3.54%$6.00$5.3722,200 shs$1.72 billion05/02/2024$6.20$6.22+0.32%$6.25$6.0515,305 shs$1.78 billion05/01/2024$6.60$6.20-6.06%$6.60$5.9252,240 shs$1.77 billion04/30/2024$6.45$6.60+2.33%$6.60$6.2830,134 shs$1.89 billion04/29/2024$7.03$6.45-8.25%$6.90$6.3212,745 shs$1.85 billion04/26/2024$7.13$7.03-1.40%$7.03$6.5055,576 shs$2.01 billion04/25/2024$6.90$7.13+3.33%$7.16$6.5854,167 shs$2.04 billion04/24/2024$7.02$6.90-1.71%$6.90$6.6318,614 shs$1.97 billion04/23/2024$7.07$7.02-0.71%$7.49$6.80124,859 shs$2.01 billion04/22/2024$7.02$7.07+0.71%$7.45$6.5560,078 shs$2.02 billion04/19/2024$7.27$7.02-3.44%$7.19$6.837,903 shs$2.01 billion04/18/2024$6.82$7.27+6.60%$7.27$6.664,108 shs$2.08 billion04/17/2024$7.25$6.82-5.93%$7.47$6.8111,957 shs$1.95 billion04/16/2024$7.10$7.25+2.11%$7.28$6.7710,798 shs$2.07 billion04/15/2024$6.99$7.10+1.57%$7.30$6.6011,439 shs$2.03 billion04/12/2024$7.25$6.99-3.59%$7.10$6.5343,361 shs$2.00 billion04/11/2024$7.23$7.25+0.28%$7.25$6.7526,136 shs$2.07 billion04/10/2024$7.22$7.23+0.14%$7.23$6.7613,402 shs$2.07 billion04/09/2024$7.04$7.22+2.56%$7.81$6.63101,120 shs$2.07 billion04/08/2024$7.50$7.04-6.13%$7.25$6.3722,022 shs$2.01 billion04/05/2024$7.21$7.50+4.02%$7.52$6.8538,947 shs$2.15 billion04/04/2024$7.44$7.21-3.03%$7.44$7.129,152 shs$2.06 billion04/03/2024$7.84$7.44-5.17%$7.84$6.4755,891 shs$2.13 billion04/02/2024$8.25$7.84-4.97%$7.85$7.5654,102 shs$2.24 billion04/01/2024$6.32$8.25+30.54%$8.74$6.24111,525 shs$2.36 billion03/29/2024$6.32$6.32$8.26$6.32118,526 shs$1.81 billion03/28/2024$7.79$6.32-18.87%$8.26$6.32118,525 shs$1.81 billion03/27/2024$6.15$7.79+26.67%$7.96$5.8764,477 shs$2.23 billion03/26/2024$6.40$6.15-3.91%$6.49$6.0337,569 shs$1.76 billion03/25/2024$5.92$6.40+8.11%$6.50$5.4977,208 shs$1.83 billionDoes this make you sick? (Ad)The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit03/22/2024$6.00$5.92-1.33%$6.00$5.4344,992 shs$1.69 billion03/21/2024$5.02$6.00+19.52%$6.00$4.8841,890 shs$1.72 billion03/20/2024$4.85$5.02+3.51%$5.46$4.6650,608 shs$1.44 billion03/19/2024$3.96$4.85+22.47%$4.94$4.0579,668 shs$1.39 billion03/18/2024$4.02$3.96-1.49%$4.04$3.8613,818 shs$1.13 billion03/15/2024$4.51$4.02-10.86%$4.51$3.9647,946 shs$1.15 billion03/14/2024$4.52$4.51-0.22%$4.68$4.2741,259 shs$1.29 billion03/13/2024$4.70$4.52-3.83%$4.98$4.3132,975 shs$1.29 billion03/12/2024$4.99$4.70-5.81%$5.07$4.3037,673 shs$1.35 billion03/11/2024$4.24$4.99+17.69%$5.96$4.49176,317 shs$1.43 billion03/08/2024$3.12$4.24+35.90%$4.58$3.02414,648 shs$1.21 billion03/07/2024$3.13$3.12-0.32%$3.39$3.0357,331 shs$892.91 million03/06/2024$3.05$3.13+2.62%$3.21$3.0044,674 shs$895.78 million03/05/2024$2.97$3.05+2.69%$3.20$2.92103,222 shs$872.87 million03/04/2024$2.98$2.97-0.34%$3.10$2.8635,598 shs$849.98 million03/01/2024$3.11$2.98-4.18%$3.11$2.7690,498 shs$852.85 million02/29/2024$5.00$3.11-37.80%$5.31$2.85452,401 shs$890.05 million02/28/2024$5.92$5.00-15.54%$6.15$4.7147,651 shs$1.43 billion02/27/2024$6.17$5.92-4.05%$6.35$5.8524,946 shs$1.69 billion02/26/2024$6.48$6.17-4.78%$6.56$6.0113,428 shs$1.77 billion02/23/2024$6.71$6.48-3.43%$6.74$6.2915,445 shs$1.85 billion02/22/2024$6.70$6.71+0.15%$6.82$6.5518,003 shs$1.92 billion02/21/2024$6.74$6.70-0.59%$6.91$6.4374,168 shs$1.92 billion02/20/2024$6.71$6.74+0.45%$6.80$6.5713,266 shs$1.93 billion02/19/2024$6.71$6.71$7.19$6.5726,300 shs$1.92 billion Related Companies: GGR Stock Chart MLNK Stock Chart LUMN Stock Chart KFRC Stock Chart MAX Stock Chart COUR Stock Chart ADEA Stock Chart MTTR Stock Chart BBU Stock Chart WTTR Stock Chart Receive NWTN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for NWTN and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NWTN) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDoes this make you sick?Allegiance GoldUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBill Gates is all about this tiny $2 stockTimothy SykesCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding NWTN Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.