Stockscreener 앱 받기
0.3996
6.56%
0.0246
시간 외 거래:
.38
-0.0196
-4.90%
Nwtn Inc 주식 (NWTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $0.4099 | $0.375 | $0.0349 | 30,712.0 | +6.56% |
| 2025-04-21 | $0.414 | $0.3735 | $0.0405 | 10,378.0 | -9.64% |
| 2025-04-17 | $0.4197 | $0.3839 | $0.0358 | 13,210.0 | +1.97% |
| 2025-04-16 | $0.42 | $0.3701 | $0.0499 | 11,596.0 | +0.22% |
| 2025-04-15 | $0.4273 | $0.3621 | $0.0652 | 130,673.0 | +6.87% |
| 2025-04-14 | $0.39 | $0.3522 | $0.0378 | 38,725.0 | -2.31% |
| 2025-04-11 | $0.39 | $0.366 | $0.024 | 106,234.0 | +4.85% |
| 2025-04-10 | $0.39 | $0.3665 | $0.0235 | 45,429.0 | -4.85% |
| 2025-04-09 | $0.39 | $0.3586 | $0.0314 | 124,567.0 | +6.97% |
| 2025-04-08 | $0.38 | $0.3551 | $0.0249 | 165,432.0 | -6.51% |
| 2025-04-07 | $0.39 | $0.3258 | $0.0642 | 875,717.0 | -3.06% |
| 2025-04-04 | $0.6119 | $0.33 | $0.2819 | 21,710,382.0 | +23.00% |
| 2025-04-03 | $0.385 | $0.321 | $0.064 | 44,710.0 | -1.51% |
| 2025-04-02 | $0.389 | $0.318 | $0.071 | 34,194.0 | -0.30% |
| 2025-04-01 | $0.349 | $0.3177 | $0.0313 | 40,286.0 | +4.82% |
| 2025-03-31 | $0.4169 | $0.2964 | $0.1205 | 106,982.0 | -20.28% |
| 2025-03-28 | $0.4104 | $0.35 | $0.0604 | 103,192.0 | -4.00% |
| 2025-03-27 | $0.44 | $0.40 | $0.04 | 45,540.0 | -5.44% |
| 2025-03-26 | $0.439 | $0.401 | $0.038 | 27,209.0 | +5.99% |
| 2025-03-25 | $0.4455 | $0.41 | $0.0355 | 29,691.0 | -1.62% |
Nwtn Inc 주식 (NWTN) 연도별 가격 이력
이 심층 분석에서는 Nwtn Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NWTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nwtn Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nwtn Inc 주식 (NWTN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.6119 | $0.3177 | $0.2942 | 23,412,957.0 | +25.78% |
| 2025-03 | $0.598 | $0.2964 | $0.3016 | 5,939,728.0 | -43.75% |
| 2025-02 | $0.75 | $0.46 | $0.29 | 370,683.0 | -10.38% |
| 2025-01 | $1.01 | $0.62 | $0.3899 | 567,722.0 | -10.24% |
Nwtn Inc 주식 (NWTN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.36 | $0.9568 | $0.4032 | 896,330.0 | -15.83% |
| 2024-11 | $1.77 | $0.776 | $0.994 | 3,196,895.0 | +44.84% |
| 2024-10 | $1.56 | $0.5305 | $1.03 | 22,020,270.0 | +15.07% |
| 2024-09 | $1.09 | $0.63 | $0.46 | 1,534,988.0 | -32.71% |
| 2024-08 | $1.25 | $0.59 | $0.6594 | 931,830.0 | +13.83% |
| 2024-07 | $1.35 | $0.932 | $0.418 | 700,634.0 | -26.56% |
| 2024-06 | $3.56 | $1.22 | $2.34 | 3,911,804.0 | -60.98% |
| 2024-05 | $6.60 | $2.94 | $3.66 | 2,039,564.0 | -50.30% |
| 2024-04 | $8.74 | $6.24 | $2.50 | 875,729.0 | +4.43% |
| 2024-03 | $8.26 | $2.76 | $5.50 | 1,607,730.0 | +103.22% |
| 2024-02 | $7.19 | $2.85 | $4.34 | 877,204.0 | -53.09% |
| 2024-01 | $8.10 | $6.06 | $2.04 | 367,028.0 | -14.78% |
Nwtn Inc 주식 (NWTN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.66 | $7.01 | $1.65 | 354,678.0 | +7.16% |
| 2023-11 | $9.16 | $7.02 | $2.14 | 416,517.0 | -19.78% |
| 2023-10 | $10.00 | $7.00 | $3.00 | 640,669.0 | +20.03% |
| 2023-09 | $10.29 | $7.28 | $3.01 | 303,041.0 | -24.52% |
| 2023-08 | $10.80 | $8.90 | $1.90 | 309,100.0 | -0.40% |
| 2023-07 | $10.84 | $9.01 | $1.83 | 1,155,448.0 | -6.17% |
| 2023-06 | $10.98 | $9.48 | $1.50 | 1,882,761.0 | +1.62% |
| 2023-05 | $11.85 | $10.13 | $1.72 | 200,527.0 | -4.10% |
| 2023-04 | $12.30 | $10.53 | $1.77 | 167,720.0 | -11.10% |
| 2023-03 | $12.34 | $9.59 | $2.75 | 405,911.0 | +0.00% |
1.88%
자본화:
|
볼륨(24시간):