Stockscreener 앱 받기
1.28
2.40%
0.03
Nwtn Inc 주식 (NWTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $1.40 | $1.25 | $0.15 | 248,496.0 | +2.40% |
| 2025-07-30 | $1.50 | $1.20 | $0.299 | 666,481.0 | -6.02% |
| 2025-07-29 | $1.74 | $1.12 | $0.62 | 4,243,155.0 | +22.02% |
| 2025-07-28 | $1.25 | $1.09 | $0.16 | 122,812.0 | -9.92% |
| 2025-07-25 | $1.33 | $1.16 | $0.175 | 115,490.0 | -11.03% |
| 2025-07-24 | $1.39 | $1.29 | $0.095 | 184,138.0 | +2.26% |
| 2025-07-23 | $1.49 | $1.25 | $0.24 | 176,939.0 | -10.14% |
| 2025-07-22 | $1.70 | $1.45 | $0.2459 | 139,180.0 | -11.38% |
| 2025-07-21 | $1.81 | $1.55 | $0.26 | 236,384.0 | -2.91% |
| 2025-07-18 | $1.90 | $1.72 | $0.1785 | 100,884.0 | -9.95% |
| 2025-07-17 | $1.96 | $1.86 | $0.10 | 76,022.0 | +1.60% |
| 2025-07-16 | $2.42 | $1.72 | $0.70 | 695,759.0 | -1.05% |
| 2025-07-15 | $1.94 | $1.63 | $0.3101 | 135,705.0 | +13.10% |
| 2025-07-14 | $1.78 | $1.60 | $0.1794 | 76,909.0 | -5.08% |
| 2025-07-11 | $1.83 | $1.61 | $0.2226 | 92,532.0 | +2.31% |
| 2025-07-10 | $1.80 | $1.65 | $0.1479 | 118,083.0 | +1.17% |
| 2025-07-09 | $1.75 | $1.55 | $0.20 | 50,560.0 | +6.21% |
| 2025-07-08 | $1.64 | $1.51 | $0.125 | 50,572.0 | +6.62% |
| 2025-07-07 | $1.60 | $1.46 | $0.1398 | 126,643.0 | -5.63% |
| 2025-07-03 | $1.67 | $1.57 | $0.10 | 55,907.0 | -1.23% |
| 2025-07-02 | $1.64 | $1.46 | $0.1796 | 132,318.0 | +3.18% |
| 2025-07-01 | $1.59 | $1.43 | $0.165 | 127,157.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $2.42 | $1.09 | $1.33 | 7,972,126.0 | -20.00% |
| 2025-06 | $2.28 | $1.45 | $0.8349 | 5,795,833.0 | +4.58% |
| 2025-05 | $3.48 | $0.3673 | $3.11 | 66,445,342.0 | +329.78% |
| 2025-04 | $0.6119 | $0.3177 | $0.2942 | 23,704,154.0 | +12.06% |
| 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% |
0.80%
0.86%
자본화:
|
볼륨(24시간):