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 (%)
Mar 31, 2023 0.8700 0.9499 0.8700 0.9400 225,444 +0.08(+9.05%)
Mar 30, 2023 0.8300 0.9000 0.8201 0.8620 350,976 +0.05(+6.42%)
Mar 29, 2023 0.8600 0.8639 0.8010 0.8100 183,516 -0.00(-0.61%)
Mar 28, 2023 0.8228 0.8802 0.8010 0.8150 198,788 +0.00(+0.00%)
Mar 27, 2023 0.8300 0.8300 0.8000 0.8150 66,487 -0.02(-1.81%)
Mar 24, 2023 0.8600 0.9000 0.8000 0.8300 185,735 -0.01(-1.19%)
Mar 23, 2023 0.7900 0.9797 0.7900 0.8400 849,827 +0.02(+2.44%)
Mar 22, 2023 0.8300 0.8290 0.7811 0.8200 75,240 +0.00(+0.00%)
Mar 21, 2023 0.8250 0.8425 0.7800 0.8200 128,259 +0.00(+0.00%)
Mar 20, 2023 0.8800 0.8750 0.8200 0.8200 187,480 -0.05(-5.75%)
Mar 17, 2023 0.8847 0.8999 0.8500 0.8700 107,228 +0.02(+2.35%)
Mar 16, 2023 0.8800 0.8800 0.8455 0.8500 219,214 -0.01(-1.16%)
Mar 15, 2023 0.8800 0.8999 0.8400 0.8600 121,113 -0.01(-1.15%)
Mar 14, 2023 0.8644 0.9890 0.8402 0.8700 329,405 +0.03(+3.76%)
Mar 13, 2023 0.9700 0.9682 0.7900 0.8385 613,324 -0.14(-14.44%)
Mar 10, 2023 0.9800 0.9996 0.9300 0.9800 458,500 +0.00(+0.01%)
Mar 09, 2023 0.9400 0.9900 0.9100 0.9799 590,031 +0.06(+6.86%)
Mar 08, 2023 1.030 1.030 0.9100 0.9170 506,748 -0.08(-8.05%)
Mar 07, 2023 1.110 1.110 0.9899 0.9973 634,636 -0.06(-5.92%)
Mar 06, 2023 1.170 1.170 0.9900 1.060 1,059,070 -0.14(-11.67%)
Mar 03, 2023 1.120 1.230 1.120 1.200 655,822 +0.08(+7.14%)
Mar 02, 2023 1.270 1.270 1.040 1.120 1,416,479 -0.16(-12.50%)
Mar 01, 2023 1.480 1.520 1.160 1.280 1,495,440 -0.19(-12.93%)
Feb 28, 2023 1.480 1.700 1.450 1.470 2,834,740 -0.25(-14.53%)
Feb 27, 2023 2.010 2.920 1.720 1.720 75,859,952 +0.04(+2.38%)
Feb 24, 2023 1.550 1.830 1.550 1.680 1,235,087 +0.16(+10.53%)
Feb 23, 2023 1.500 1.850 1.420 1.520 636,110 -0.02(-1.30%)
Feb 22, 2023 1.640 1.730 1.475 1.540 223,907 -0.06(-3.75%)
Feb 21, 2023 1.850 1.860 1.550 1.600 352,673 -0.30(-15.79%)
Feb 17, 2023 1.880 2.160 1.770 1.900 612,263 +0.01(+0.53%)
Feb 16, 2023 1.950 1.965 1.810 1.890 94,021 +0.01(+0.53%)
Feb 15, 2023 1.960 2.080 1.840 1.880 142,016 -0.03(-1.57%)
Feb 14, 2023 2.050 2.050 1.831 1.910 239,037 -0.18(-8.61%)
Feb 13, 2023 2.360 2.459 1.910 2.090 276,357 -0.27(-11.44%)
Feb 10, 2023 2.120 2.600 2.010 2.360 613,546 +0.07(+3.06%)
Feb 09, 2023 2.340 2.660 2.120 2.290 683,832 -0.14(-5.76%)
Feb 08, 2023 2.780 3.100 2.180 2.430 3,063,999 -0.13(-5.08%)
Feb 07, 2023 4.640 4.640 2.110 2.560 1,459,905 -2.59(-50.29%)
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.