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 )

2.990 +0.550 (+22.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.0981 0.0999 0.0925 0.0925 491,482 -0.00(-1.80%)
Feb 28, 2024 0.0900 0.0990 0.0900 0.0942 405,839 -0.00(-2.28%)
Feb 27, 2024 0.0970 0.1045 0.0950 0.0964 988,167 -0.00(-2.13%)
Feb 26, 2024 0.0900 0.0988 0.0900 0.0985 770,785 +0.01(+9.32%)
Feb 23, 2024 0.0942 0.0973 0.0901 0.0901 205,888 -0.01(-5.65%)
Feb 22, 2024 0.0950 0.0974 0.0900 0.0955 663,821 +0.00(+0.53%)
Feb 21, 2024 0.0950 0.0969 0.0901 0.0950 453,888 -0.00(-0.94%)
Feb 20, 2024 0.1030 0.1030 0.0900 0.0959 583,030 -0.00(-4.10%)
Feb 16, 2024 0.1000 0.1031 0.0953 0.1000 935,797 -0.00(-3.85%)
Feb 15, 2024 0.0900 0.1200 0.0880 0.1040 10,407,965 +0.01(+13.41%)
Feb 14, 2024 0.0895 0.0920 0.0851 0.0917 397,929 +0.00(+1.89%)
Feb 13, 2024 0.0950 0.0950 0.0899 0.0900 330,590 -0.00(-1.42%)
Feb 12, 2024 0.0930 0.1000 0.0900 0.0913 861,802 -0.01(-8.70%)
Feb 09, 2024 0.0915 0.1038 0.0915 0.1000 1,380,866 +0.01(+5.26%)
Feb 08, 2024 0.0895 0.1100 0.0869 0.0950 4,857,704 +0.01(+6.86%)
Feb 07, 2024 0.0880 0.0899 0.0831 0.0889 679,805 +0.00(+1.02%)
Feb 06, 2024 0.0880 0.0898 0.0820 0.0880 307,625 +0.00(+4.76%)
Feb 05, 2024 0.0876 0.0899 0.0816 0.0840 488,192 -0.00(-4.55%)
Feb 02, 2024 0.0922 0.0922 0.0834 0.0880 598,767 -0.00(-4.76%)
Feb 01, 2024 0.0925 0.0950 0.0890 0.0924 356,289 -0.00(-0.65%)
Jan 31, 2024 0.0800 0.0965 0.0760 0.0930 727,672 -0.00(-4.12%)
Jan 30, 2024 0.0995 0.0995 0.0940 0.0970 326,044 -0.00(-3.00%)
Jan 29, 2024 0.0855 0.1060 0.0855 0.1000 1,594,586 -0.01(-8.84%)
Jan 26, 2024 0.1140 0.1144 0.1050 0.1097 402,461 -0.00(-4.11%)
Jan 25, 2024 0.1134 0.1200 0.1100 0.1144 449,622 -0.00(-2.14%)
Jan 24, 2024 0.1100 0.1192 0.1065 0.1169 923,271 +0.01(+5.32%)
Jan 23, 2024 0.1065 0.1123 0.1056 0.1110 914,668 +0.00(+3.54%)
Jan 22, 2024 0.1000 0.1099 0.1000 0.1072 548,979 -0.00(-2.55%)
Jan 19, 2024 0.1013 0.1100 0.1013 0.1100 514,286 -0.00(-1.70%)
Jan 18, 2024 0.1158 0.1180 0.1104 0.1119 275,696 -0.01(-5.97%)
Jan 17, 2024 0.1111 0.1229 0.1010 0.1190 1,249,020 +0.01(+6.63%)
Jan 16, 2024 0.1100 0.1193 0.1080 0.1116 1,508,418 -0.01(-7.08%)
Jan 12, 2024 0.1225 0.1280 0.1160 0.1201 1,651,106 -0.00(-3.61%)
Jan 11, 2024 0.1225 0.1265 0.1225 0.1246 714,666 +0.00(+0.56%)
Jan 10, 2024 0.1309 0.1309 0.1188 0.1239 1,659,039 -0.01(-5.78%)
Jan 09, 2024 0.1230 0.1323 0.1230 0.1315 791,644 +0.00(+1.15%)
Jan 08, 2024 0.1300 0.1335 0.1250 0.1300 455,955 -0.00(-0.08%)
Jan 05, 2024 0.1300 0.1340 0.1250 0.1301 582,356 +0.00(+2.52%)
Jan 04, 2024 0.1300 0.1356 0.1260 0.1269 958,378 -0.01(-9.29%)
Jan 03, 2024 0.1450 0.1488 0.1352 0.1399 974,040 -0.01(-5.09%)
Jan 02, 2024 0.1470 0.1540 0.1453 0.1474 601,951 -0.00(-2.51%)
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%)
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.