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 )

5.177 +0.517 (+11.10%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 20, 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 (%)
Sep 29, 2023 0.1137 0.1233 0.1080 0.1208 17,161,094 +0.00(+3.78%)
Sep 28, 2023 0.1145 0.1216 0.1030 0.1164 1,396,479 -0.00(-1.36%)
Sep 27, 2023 0.1200 0.1279 0.1130 0.1180 1,268,648 -0.01(-5.68%)
Sep 26, 2023 0.1271 0.1289 0.1200 0.1251 869,577 -0.01(-4.50%)
Sep 25, 2023 0.1100 0.1370 0.1249 0.1310 1,564,395 +0.01(+4.80%)
Sep 22, 2023 0.1400 0.1430 0.1210 0.1250 1,709,485 -0.01(-7.48%)
Sep 21, 2023 0.1400 0.1399 0.1215 0.1351 2,905,223 -0.01(-6.18%)
Sep 20, 2023 0.1528 0.1772 0.1395 0.1440 6,341,215 -0.01(-4.00%)
Sep 19, 2023 0.1461 0.1599 0.1302 0.1500 2,400,848 -0.02(-9.09%)
Sep 18, 2023 0.1551 0.1799 0.1401 0.1650 9,691,674 -0.03(-14.42%)
Sep 15, 2023 0.1670 0.3419 0.1511 0.1928 172,839,344 +0.07(+53.02%)
Sep 14, 2023 0.1261 0.1350 0.1212 0.1260 371,535 -0.00(-3.08%)
Sep 13, 2023 0.1300 0.1371 0.1251 0.1300 667,857 -0.00(-2.26%)
Sep 12, 2023 0.1256 0.1371 0.1210 0.1330 838,643 -0.00(-1.63%)
Sep 11, 2023 0.1300 0.1371 0.1126 0.1352 1,921,226 +0.00(+0.22%)
Sep 08, 2023 0.1394 0.1397 0.1303 0.1349 484,206 -0.01(-4.46%)
Sep 07, 2023 0.1458 0.1499 0.1370 0.1412 448,352 -0.00(-2.96%)
Sep 06, 2023 0.1670 0.1700 0.1415 0.1455 981,476 -0.02(-14.36%)
Sep 05, 2023 0.1400 0.1780 0.1270 0.1699 5,732,992 -0.03(-16.31%)
Sep 01, 2023 0.2000 0.2055 0.1980 0.2030 292,066 +0.00(+1.50%)
Aug 31, 2023 0.2000 0.2150 0.1998 0.2000 381,215 -0.01(-4.12%)
Aug 30, 2023 0.2000 0.2124 0.1900 0.2086 488,018 -0.00(-1.14%)
Aug 29, 2023 0.2095 0.2184 0.1999 0.2110 726,950 -0.00(-1.40%)
Aug 28, 2023 0.2000 0.2205 0.2000 0.2140 1,043,151 -0.02(-7.40%)
Aug 25, 2023 0.2400 0.2424 0.2215 0.2311 120,552 -0.00(-2.08%)
Aug 24, 2023 0.2500 0.2517 0.2210 0.2360 306,808 -0.01(-3.04%)
Aug 23, 2023 0.2490 0.2700 0.2355 0.2434 385,884 -0.00(-1.06%)
Aug 22, 2023 0.2650 0.2780 0.2460 0.2460 943,187 -0.00(-0.08%)
Aug 21, 2023 0.2400 0.2600 0.2300 0.2462 1,128,442 +0.02(+10.85%)
Aug 18, 2023 0.2163 0.2300 0.2050 0.2221 340,700 +0.00(+0.27%)
Aug 17, 2023 0.2200 0.2260 0.2028 0.2215 404,166 +0.01(+3.02%)
Aug 16, 2023 0.2200 0.2400 0.2100 0.2150 492,962 -0.02(-6.89%)
Aug 15, 2023 0.2355 0.2498 0.2309 0.2309 368,805 -0.01(-3.11%)
Aug 14, 2023 0.2195 0.2450 0.2165 0.2383 276,772 +0.01(+6.38%)
Aug 11, 2023 0.2200 0.2280 0.2110 0.2240 290,399 +0.00(+1.82%)
Aug 10, 2023 0.2200 0.2340 0.2150 0.2200 335,774 -0.01(-3.08%)
Aug 09, 2023 0.2238 0.2300 0.2155 0.2270 338,065 +0.01(+5.19%)
Aug 08, 2023 0.2100 0.2249 0.2000 0.2158 933,530 -0.02(-9.90%)
Aug 07, 2023 0.2560 0.2650 0.2388 0.2395 815,783 -0.03(-11.66%)
Aug 04, 2023 0.2720 0.2800 0.2600 0.2711 358,759 -0.01(-3.18%)
Aug 03, 2023 0.2810 0.2900 0.2700 0.2800 180,837 +0.01(+1.93%)
Aug 02, 2023 0.2753 0.2888 0.2600 0.2747 454,886 -0.01(-2.93%)
Aug 01, 2023 0.3020 0.3067 0.2810 0.2830 720,307 -0.02(-6.91%)
Jul 31, 2023 0.2900 0.3150 0.2900 0.3040 841,066 +0.01(+3.44%)
Jul 28, 2023 0.2640 0.3100 0.2560 0.2939 2,018,894 +0.02(+8.89%)
Jul 27, 2023 0.3500 0.3500 0.2610 0.2699 4,061,898 -0.08(-22.89%)
Jul 26, 2023 0.3420 0.3814 0.3110 0.3500 59,449,912 +0.11(+44.93%)
Jul 25, 2023 0.2597 0.2597 0.2212 0.2415 1,336,337 -0.01(-5.70%)
Jul 24, 2023 0.2800 0.2838 0.2505 0.2561 1,114,867 -0.02(-7.94%)
Jul 21, 2023 0.2941 0.3121 0.2641 0.2782 1,253,033 -0.02(-6.14%)
Jul 20, 2023 0.3121 0.3121 0.2700 0.2964 1,337,322 -0.03(-7.81%)
Jul 19, 2023 0.3300 0.3438 0.3001 0.3215 2,067,723 -0.02(-4.71%)
Jul 18, 2023 0.3513 0.3998 0.3320 0.3374 4,331,685 -0.11(-24.75%)
Jul 17, 2023 0.7290 0.7440 0.4201 0.4484 20,713,156 -0.12(-21.33%)
Jul 14, 2023 0.5400 0.5950 0.5400 0.5700 793,604 +0.02(+3.67%)
Jul 13, 2023 0.5464 0.5498 0.4900 0.5498 299,345 -0.00(-0.04%)
Jul 12, 2023 0.5130 0.5800 0.4800 0.5500 1,315,816 +0.08(+17.02%)
Jul 11, 2023 0.4730 0.4890 0.4611 0.4700 102,327 -0.00(-0.74%)
Jul 10, 2023 0.4580 0.4899 0.4580 0.4735 157,801 +0.03(+6.52%)
Jul 07, 2023 0.4300 0.4600 0.4300 0.4445 170,628 +0.01(+1.30%)
Jul 06, 2023 0.4389 0.4402 0.4350 0.4388 44,216 -0.00(-0.34%)
Jul 05, 2023 0.4300 0.4499 0.4301 0.4403 131,086 +0.01(+3.48%)
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.