Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AERWINS Technologies Inc. - Common Stock (NQ: AWIN )

2.620 -0.180 (-6.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 0.1518 0.1575 0.1450 0.1512 1,618,087 -0.01(-5.50%)
Dec 28, 2023 0.1660 0.1795 0.1491 0.1600 2,681,971 -0.01(-5.88%)
Dec 27, 2023 0.1518 0.1800 0.1421 0.1700 5,816,434 -0.00(-0.58%)
Dec 26, 2023 0.1512 0.2180 0.1420 0.1710 72,810,888 +0.05(+42.38%)
Dec 22, 2023 0.1190 0.1240 0.1170 0.1201 16,242,118 +0.00(+0.08%)
Dec 21, 2023 0.1200 0.1250 0.1136 0.1200 359,383 -0.00(-2.91%)
Dec 20, 2023 0.1200 0.1250 0.1186 0.1236 305,920 +0.00(+1.56%)
Dec 19, 2023 0.1200 0.1250 0.1160 0.1217 612,290 -0.00(-1.85%)
Dec 18, 2023 0.1150 0.1261 0.1150 0.1240 345,153 +0.00(+0.24%)
Dec 15, 2023 0.1297 0.1340 0.1104 0.1237 715,298 -0.01(-4.18%)
Dec 14, 2023 0.1300 0.1336 0.1270 0.1291 222,909 +0.00(+0.23%)
Dec 13, 2023 0.1222 0.1300 0.1220 0.1288 213,860 +0.00(+1.74%)
Dec 12, 2023 0.1260 0.1330 0.1260 0.1266 526,344 -0.00(-2.62%)
Dec 11, 2023 0.1360 0.1360 0.1255 0.1300 304,532 +0.00(+1.33%)
Dec 08, 2023 0.1350 0.1365 0.1246 0.1283 389,713 -0.00(-3.02%)
Dec 07, 2023 0.1305 0.1359 0.1250 0.1323 484,431 -0.00(-0.53%)
Dec 06, 2023 0.1360 0.1369 0.1302 0.1330 243,727 +0.00(+0.23%)
Dec 05, 2023 0.1347 0.1377 0.1316 0.1327 363,052 -0.00(-0.97%)
Dec 04, 2023 0.1384 0.1384 0.1297 0.1340 600,067 -0.00(-2.90%)
Dec 01, 2023 0.1321 0.1390 0.1312 0.1380 290,404 +0.01(+4.78%)
Nov 30, 2023 0.1300 0.1440 0.1300 0.1317 574,820 +0.00(+0.00%)
Nov 29, 2023 0.1306 0.1370 0.1306 0.1317 573,584 -0.01(-5.25%)
Nov 28, 2023 0.1282 0.1450 0.1272 0.1390 1,061,433 +0.01(+8.59%)
Nov 27, 2023 0.1200 0.1328 0.1200 0.1280 567,565 +0.00(+3.64%)
Nov 24, 2023 0.1250 0.1299 0.1210 0.1235 462,801 -0.01(-5.00%)
Nov 22, 2023 0.1265 0.1327 0.1255 0.1300 374,712 +0.00(+2.69%)
Nov 21, 2023 0.1288 0.1288 0.1230 0.1266 349,983 -0.00(-0.16%)
Nov 20, 2023 0.1280 0.1295 0.1222 0.1268 648,519 -0.00(-0.16%)
Nov 17, 2023 0.1268 0.1330 0.1220 0.1270 1,012,113 +0.00(+2.42%)
Nov 16, 2023 0.1258 0.1300 0.1226 0.1240 288,222 -0.00(-1.20%)
Nov 15, 2023 0.1286 0.1286 0.1225 0.1255 236,675 +0.00(+0.64%)
Nov 14, 2023 0.1288 0.1288 0.1217 0.1247 451,312 +0.00(+1.80%)
Nov 13, 2023 0.1264 0.1390 0.1201 0.1225 411,256 -0.01(-5.77%)
Nov 10, 2023 0.1300 0.1341 0.1238 0.1300 582,399 -0.01(-4.41%)
Nov 09, 2023 0.1400 0.1470 0.1301 0.1360 2,275,882 +0.00(+0.74%)
Nov 08, 2023 0.1306 0.1368 0.1269 0.1350 449,739 +0.01(+4.25%)
Nov 07, 2023 0.1263 0.1300 0.1239 0.1295 241,405 +0.00(+2.78%)
Nov 06, 2023 0.1371 0.1390 0.1250 0.1260 734,332 -0.01(-7.62%)
Nov 03, 2023 0.1379 0.1379 0.1282 0.1364 436,337 +0.00(+0.29%)
Nov 02, 2023 0.1382 0.1385 0.1237 0.1360 983,382 -0.00(-1.59%)
Nov 01, 2023 0.1394 0.1398 0.1303 0.1382 555,866 -0.00(-0.58%)
Oct 31, 2023 0.1288 0.1437 0.1281 0.1390 842,429 +0.00(+0.87%)
Oct 30, 2023 0.1153 0.1395 0.1153 0.1378 1,548,151 +0.02(+12.67%)
Oct 27, 2023 0.1133 0.1295 0.1133 0.1223 1,175,519 -0.00(-2.16%)
Oct 26, 2023 0.1202 0.1385 0.1200 0.1250 2,989,282 +0.00(+0.00%)
Oct 25, 2023 0.1184 0.1250 0.1102 0.1250 4,279,586 +0.00(+1.05%)
Oct 24, 2023 0.1632 0.1770 0.1190 0.1237 35,729,224 +0.01(+8.51%)
Oct 23, 2023 0.1400 0.1367 0.1130 0.1140 11,235,425 -0.01(-10.02%)
Oct 20, 2023 0.1373 0.1373 0.1260 0.1267 586,791 -0.01(-7.52%)
Oct 19, 2023 0.1393 0.1399 0.1310 0.1370 461,894 -0.00(-1.44%)
Oct 18, 2023 0.1430 0.1430 0.1365 0.1390 418,523 -0.00(-1.97%)
Oct 17, 2023 0.1402 0.1460 0.1360 0.1418 612,602 +0.00(+1.43%)
Oct 16, 2023 0.1397 0.1400 0.1301 0.1398 1,074,429 -0.00(-2.92%)
Oct 13, 2023 0.1452 0.1480 0.1351 0.1440 1,210,722 -0.00(-2.44%)
Oct 12, 2023 0.1551 0.1570 0.1423 0.1476 1,359,766 -0.01(-7.69%)
Oct 11, 2023 0.1508 0.1615 0.1508 0.1599 1,980,654 +0.00(+1.20%)
Oct 10, 2023 0.1491 0.1599 0.1403 0.1580 4,224,827 -0.00(-1.25%)
Oct 09, 2023 0.1919 0.2069 0.1550 0.1600 31,612,882 +0.02(+13.23%)
Oct 06, 2023 0.1500 0.1570 0.1400 0.1413 2,595,758 -0.01(-9.13%)
Oct 05, 2023 0.1553 0.1605 0.1400 0.1555 2,732,839 -0.01(-7.82%)
Oct 04, 2023 0.1800 0.1800 0.1599 0.1687 4,002,848 -0.02(-11.49%)
Oct 03, 2023 0.1700 0.2160 0.1630 0.1906 12,138,086 -0.04(-16.77%)
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.