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 )

1.740 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 18, 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 15.18 15.75 14.50 15.12 16,180 -0.88(-5.50%)
Dec 28, 2023 16.60 17.95 14.91 16.00 26,819 -1.00(-5.88%)
Dec 27, 2023 15.18 18.00 14.21 17.00 58,164 -0.10(-0.58%)
Dec 26, 2023 15.12 21.80 14.20 17.10 728,108 +5.09(+42.38%)
Dec 22, 2023 11.90 12.40 11.70 12.01 162,421 +0.01(+0.08%)
Dec 21, 2023 12.00 12.50 11.36 12.00 3,593 -0.36(-2.91%)
Dec 20, 2023 12.00 12.50 11.86 12.36 3,059 +0.19(+1.56%)
Dec 19, 2023 12.00 12.50 11.60 12.17 6,122 -0.23(-1.85%)
Dec 18, 2023 11.50 12.61 11.50 12.40 3,451 +0.03(+0.24%)
Dec 15, 2023 12.97 13.40 11.04 12.37 7,152 -0.54(-4.18%)
Dec 14, 2023 13.00 13.36 12.70 12.91 2,229 +0.03(+0.23%)
Dec 13, 2023 12.22 13.00 12.20 12.88 2,138 +0.22(+1.74%)
Dec 12, 2023 12.60 13.30 12.60 12.66 5,263 -0.34(-2.62%)
Dec 11, 2023 13.60 13.60 12.55 13.00 3,045 +0.17(+1.33%)
Dec 08, 2023 13.50 13.65 12.46 12.83 3,897 -0.40(-3.02%)
Dec 07, 2023 13.05 13.59 12.50 13.23 4,844 -0.07(-0.53%)
Dec 06, 2023 13.60 13.69 13.02 13.30 2,437 +0.03(+0.23%)
Dec 05, 2023 13.47 13.77 13.16 13.27 3,630 -0.13(-0.97%)
Dec 04, 2023 13.84 13.84 12.97 13.40 6,000 -0.40(-2.90%)
Dec 01, 2023 13.21 13.90 13.12 13.80 2,904 +0.63(+4.78%)
Nov 30, 2023 13.00 14.40 13.00 13.17 5,748 +0.00(+0.00%)
Nov 29, 2023 13.06 13.70 13.06 13.17 5,735 -0.73(-5.25%)
Nov 28, 2023 12.82 14.50 12.72 13.90 10,614 +1.10(+8.59%)
Nov 27, 2023 12.00 13.28 12.00 12.80 5,675 +0.45(+3.64%)
Nov 24, 2023 12.50 12.99 12.10 12.35 4,628 -0.65(-5.00%)
Nov 22, 2023 12.65 13.27 12.55 13.00 3,747 +0.34(+2.69%)
Nov 21, 2023 12.88 12.88 12.30 12.66 3,499 -0.02(-0.16%)
Nov 20, 2023 12.80 12.95 12.22 12.68 6,485 -0.02(-0.16%)
Nov 17, 2023 12.68 13.30 12.20 12.70 10,121 +0.30(+2.42%)
Nov 16, 2023 12.58 13.00 12.26 12.40 2,882 -0.15(-1.20%)
Nov 15, 2023 12.86 12.86 12.25 12.55 2,366 +0.08(+0.64%)
Nov 14, 2023 12.88 12.88 12.17 12.47 4,513 +0.22(+1.80%)
Nov 13, 2023 12.64 13.90 12.01 12.25 4,112 -0.75(-5.77%)
Nov 10, 2023 13.00 13.41 12.38 13.00 5,823 -0.60(-4.41%)
Nov 09, 2023 14.00 14.70 13.01 13.60 22,758 +0.10(+0.74%)
Nov 08, 2023 13.06 13.68 12.69 13.50 4,497 +0.55(+4.25%)
Nov 07, 2023 12.63 13.00 12.39 12.95 2,414 +0.35(+2.78%)
Nov 06, 2023 13.71 13.90 12.50 12.60 7,343 -1.04(-7.62%)
Nov 03, 2023 13.79 13.79 12.82 13.64 4,363 +0.04(+0.29%)
Nov 02, 2023 13.82 13.85 12.37 13.60 9,833 -0.22(-1.59%)
Nov 01, 2023 13.94 13.98 13.03 13.82 5,558 -0.08(-0.58%)
Oct 31, 2023 12.88 14.37 12.81 13.90 8,424 +0.12(+0.87%)
Oct 30, 2023 11.53 13.95 11.53 13.78 15,481 +1.55(+12.67%)
Oct 27, 2023 11.33 12.95 11.33 12.23 11,755 -0.27(-2.16%)
Oct 26, 2023 12.02 13.85 12.00 12.50 29,892 +0.00(+0.00%)
Oct 25, 2023 11.84 12.50 11.02 12.50 42,795 +0.13(+1.05%)
Oct 24, 2023 16.32 17.70 11.90 12.37 357,292 +0.97(+8.51%)
Oct 23, 2023 14.00 13.67 11.30 11.40 112,354 -1.27(-10.02%)
Oct 20, 2023 13.73 13.73 12.60 12.67 5,867 -1.03(-7.52%)
Oct 19, 2023 13.93 13.99 13.10 13.70 4,618 -0.20(-1.44%)
Oct 18, 2023 14.30 14.30 13.65 13.90 4,185 -0.28(-1.97%)
Oct 17, 2023 14.02 14.60 13.60 14.18 6,126 +0.20(+1.43%)
Oct 16, 2023 13.97 14.00 13.01 13.98 10,744 -0.42(-2.92%)
Oct 13, 2023 14.52 14.80 13.51 14.40 12,107 -0.36(-2.44%)
Oct 12, 2023 15.51 15.70 14.23 14.76 13,597 -1.23(-7.69%)
Oct 11, 2023 15.08 16.15 15.08 15.99 19,806 +0.19(+1.20%)
Oct 10, 2023 14.91 15.99 14.03 15.80 42,248 -0.20(-1.25%)
Oct 09, 2023 19.19 20.69 15.50 16.00 316,128 +1.87(+13.23%)
Oct 06, 2023 15.00 15.70 14.00 14.13 25,957 -1.42(-9.13%)
Oct 05, 2023 15.53 16.05 14.00 15.55 27,328 -1.32(-7.82%)
Oct 04, 2023 18.00 18.00 15.99 16.87 40,028 -2.19(-11.49%)
Oct 03, 2023 17.00 21.60 16.30 19.06 121,380 -3.84(-16.77%)
Oct 02, 2023 23.84 27.20 19.77 22.90 1,350,663 +10.82(+89.57%)
Sep 29, 2023 11.37 12.33 10.80 12.08 171,610 +0.44(+3.78%)
Sep 28, 2023 11.45 12.16 10.30 11.64 13,964 -0.16(-1.36%)
Sep 27, 2023 12.00 12.79 11.30 11.80 12,686 -0.71(-5.68%)
Sep 26, 2023 12.71 12.89 12.00 12.51 8,695 -0.59(-4.50%)
Sep 25, 2023 11.00 13.70 12.49 13.10 15,643 +0.60(+4.80%)
Sep 22, 2023 14.00 14.30 12.10 12.50 17,094 -1.01(-7.48%)
Sep 21, 2023 14.00 13.99 12.15 13.51 29,052 -0.89(-6.18%)
Sep 20, 2023 15.28 17.72 13.95 14.40 63,412 -0.60(-4.00%)
Sep 19, 2023 14.61 15.99 13.02 15.00 24,008 -1.50(-9.09%)
Sep 18, 2023 15.51 17.99 14.01 16.50 96,916 -2.78(-14.42%)
Sep 15, 2023 16.70 34.19 15.11 19.28 1,728,393 +6.68(+53.02%)
Sep 14, 2023 12.61 13.50 12.12 12.60 3,715 -0.40(-3.08%)
Sep 13, 2023 13.00 13.71 12.51 13.00 6,678 -0.30(-2.26%)
Sep 12, 2023 12.56 13.71 12.10 13.30 8,386 -0.22(-1.63%)
Sep 11, 2023 13.00 13.71 11.26 13.52 19,212 +0.03(+0.22%)
Sep 08, 2023 13.94 13.97 13.03 13.49 4,842 -0.63(-4.46%)
Sep 07, 2023 14.58 14.99 13.70 14.12 4,483 -0.43(-2.96%)
Sep 06, 2023 16.70 17.00 14.15 14.55 9,814 -2.44(-14.36%)
Sep 05, 2023 14.00 17.80 12.70 16.99 57,329 -3.31(-16.31%)
Sep 01, 2023 20.00 20.55 19.80 20.30 2,920 +0.30(+1.50%)
Aug 31, 2023 20.00 21.50 19.98 20.00 3,812 -0.86(-4.12%)
Aug 30, 2023 20.00 21.24 19.00 20.86 4,880 -0.24(-1.14%)
Aug 29, 2023 20.95 21.84 19.99 21.10 7,269 -0.30(-1.40%)
Aug 28, 2023 20.00 22.05 20.00 21.40 10,431 -1.71(-7.40%)
Aug 25, 2023 24.00 24.24 22.15 23.11 1,205 -0.49(-2.08%)
Aug 24, 2023 25.00 25.17 22.10 23.60 3,068 -0.74(-3.04%)
Aug 23, 2023 24.90 27.00 23.55 24.34 3,858 -0.26(-1.06%)
Aug 22, 2023 26.50 27.80 24.60 24.60 9,431 -0.02(-0.08%)
Aug 21, 2023 24.00 26.00 23.00 24.62 11,284 +2.41(+10.85%)
Aug 18, 2023 21.63 23.00 20.50 22.21 3,407 +0.06(+0.27%)
Aug 17, 2023 22.00 22.60 20.28 22.15 4,041 +0.65(+3.02%)
Aug 16, 2023 22.00 24.00 21.00 21.50 4,929 -1.59(-6.89%)
Aug 15, 2023 23.55 24.98 23.09 23.09 3,688 -0.74(-3.11%)
Aug 14, 2023 21.95 24.50 21.65 23.83 2,767 +1.43(+6.38%)
Aug 11, 2023 22.00 22.80 21.10 22.40 2,903 +0.40(+1.82%)
Aug 10, 2023 22.00 23.40 21.50 22.00 3,357 -0.70(-3.08%)
Aug 09, 2023 22.38 23.00 21.55 22.70 3,380 +1.12(+5.19%)
Aug 08, 2023 21.00 22.49 20.00 21.58 9,335 -2.37(-9.90%)
Aug 07, 2023 25.60 26.50 23.88 23.95 8,157 -3.16(-11.66%)
Aug 04, 2023 27.20 28.00 26.00 27.11 3,587 -0.89(-3.18%)
Aug 03, 2023 28.10 29.00 27.00 28.00 1,808 +0.53(+1.93%)
Aug 02, 2023 27.53 28.88 26.00 27.47 4,548 -0.83(-2.93%)
Aug 01, 2023 30.20 30.67 28.10 28.30 7,203 -2.10(-6.91%)
Jul 31, 2023 29.00 31.50 29.00 30.40 8,410 +1.01(+3.44%)
Jul 28, 2023 26.40 31.00 25.60 29.39 20,188 +2.40(+8.89%)
Jul 27, 2023 35.00 35.00 26.10 26.99 40,618 -8.01(-22.89%)
Jul 26, 2023 34.20 38.14 31.10 35.00 594,499 +10.85(+44.93%)
Jul 25, 2023 25.97 25.97 22.12 24.15 13,363 -1.46(-5.70%)
Jul 24, 2023 28.00 28.38 25.05 25.61 11,148 -2.21(-7.94%)
Jul 21, 2023 29.41 31.21 26.41 27.82 12,530 -1.82(-6.14%)
Jul 20, 2023 31.21 31.21 27.00 29.64 13,373 -2.51(-7.81%)
Jul 19, 2023 33.00 34.38 30.01 32.15 20,677 -1.59(-4.71%)
Jul 18, 2023 35.13 39.98 33.20 33.74 43,316 -11.10(-24.75%)
Jul 17, 2023 72.90 74.40 42.01 44.84 207,131 -12.16(-21.33%)
Jul 14, 2023 54.00 59.50 54.00 57.00 7,936 +2.02(+3.67%)
Jul 13, 2023 54.64 54.98 49.00 54.98 2,993 -0.02(-0.04%)
Jul 12, 2023 51.30 58.00 48.00 55.00 13,158 +8.00(+17.02%)
Jul 11, 2023 47.30 48.90 46.11 47.00 1,023 -0.35(-0.74%)
Jul 10, 2023 45.80 48.99 45.80 47.35 1,578 +2.90(+6.52%)
Jul 07, 2023 43.00 46.00 43.00 44.45 1,706 +0.57(+1.30%)
Jul 06, 2023 43.89 44.02 43.50 43.88 442 -0.15(-0.34%)
Jul 05, 2023 43.00 44.99 43.01 44.03 1,310 +1.48(+3.48%)
Jul 03, 2023 45.00 45.90 41.30 42.55 1,682 +0.55(+1.31%)
Jun 30, 2023 43.00 45.00 41.00 42.00 1,261 -0.04(-0.10%)
Jun 29, 2023 41.00 46.40 41.00 42.04 5,492 +2.02(+5.05%)
Jun 28, 2023 40.90 42.05 39.50 40.02 1,642 -0.78(-1.91%)
Jun 27, 2023 40.00 42.70 36.10 40.80 3,580 +2.70(+7.09%)
Jun 26, 2023 40.00 40.02 37.00 38.10 1,033 -1.90(-4.75%)
Jun 23, 2023 41.00 42.00 40.00 40.00 228 -0.50(-1.23%)
Jun 22, 2023 40.32 42.63 39.41 40.50 706 -0.50(-1.22%)
Jun 21, 2023 40.00 41.00 39.10 41.00 994 +0.50(+1.23%)
Jun 20, 2023 43.00 43.85 40.00 40.50 2,516 -2.40(-5.59%)
Jun 16, 2023 43.00 44.00 42.00 42.90 569 -0.10(-0.23%)
Jun 15, 2023 45.00 45.60 42.00 43.00 1,315 -27.30(-38.83%)
May 08, 2023 70.00 76.00 69.50 70.30 214 +1.30(+1.88%)
May 05, 2023 71.00 71.00 65.11 69.00 535 +1.99(+2.97%)
May 04, 2023 70.00 72.99 67.00 67.01 945 -1.99(-2.88%)
May 03, 2023 66.73 75.00 66.62 69.00 1,598 +3.90(+5.99%)
May 02, 2023 73.00 73.00 65.00 65.10 1,743 -7.40(-10.21%)
May 01, 2023 75.00 77.00 70.00 72.50 2,160 -0.50(-0.68%)
Apr 28, 2023 80.00 80.00 70.60 73.00 2,690 -8.69(-10.64%)
Apr 27, 2023 88.00 88.00 79.00 81.69 1,788 -4.84(-5.59%)
Apr 26, 2023 84.32 89.50 84.32 86.53 752 +1.53(+1.80%)
Apr 25, 2023 89.00 91.00 83.11 85.00 1,212 -4.01(-4.51%)
Apr 24, 2023 94.00 96.99 89.00 89.01 3,207 -4.97(-5.29%)
Apr 21, 2023 91.00 94.00 90.10 93.98 1,001 +3.98(+4.42%)
Apr 20, 2023 93.00 95.00 90.00 90.00 1,008 -3.15(-3.38%)
Apr 19, 2023 98.00 98.54 93.00 93.15 1,297 -6.85(-6.85%)
Apr 18, 2023 94.00 105.99 93.66 100.00 4,824 +6.00(+6.38%)
Apr 17, 2023 93.50 95.00 92.51 94.00 753 +2.26(+2.46%)
Apr 14, 2023 95.00 95.00 90.50 91.74 998 +0.73(+0.80%)
Apr 13, 2023 95.00 95.00 90.00 91.01 977 -2.68(-2.86%)
Apr 12, 2023 94.00 94.99 90.02 93.69 1,032 +2.59(+2.84%)
Apr 11, 2023 95.00 95.00 90.00 91.10 399 +1.10(+1.22%)
Apr 10, 2023 88.00 97.63 88.00 90.00 856 +3.00(+3.45%)
Apr 06, 2023 92.00 92.00 85.61 87.00 602 -5.00(-5.43%)
Apr 05, 2023 100.00 100.00 92.00 92.00 1,470 -5.00(-5.15%)
Apr 04, 2023 101.00 102.00 97.00 97.00 1,269 +0.23(+0.24%)
Apr 03, 2023 99.00 105.00 96.00 96.77 2,498 +2.77(+2.95%)
Mar 31, 2023 87.00 94.99 87.00 94.00 2,254 +7.80(+9.05%)
Mar 30, 2023 83.00 90.00 82.01 86.20 3,509 +5.20(+6.42%)
Mar 29, 2023 86.00 86.39 80.10 81.00 1,835 -0.50(-0.61%)
Mar 28, 2023 82.28 88.02 80.10 81.50 1,987 +0.00(+0.00%)
Mar 27, 2023 83.00 83.00 80.00 81.50 664 -1.50(-1.81%)
Mar 24, 2023 86.00 90.00 80.00 83.00 1,857 -1.00(-1.19%)
Mar 23, 2023 79.00 97.97 79.00 84.00 8,498 +2.00(+2.44%)
Mar 22, 2023 83.00 82.90 78.11 82.00 752 +0.00(+0.00%)
Mar 21, 2023 82.50 84.25 78.00 82.00 1,282 +0.00(+0.00%)
Mar 20, 2023 88.00 87.50 82.00 82.00 1,874 -5.00(-5.75%)
Mar 17, 2023 88.47 89.99 85.00 87.00 1,072 +2.00(+2.35%)
Mar 16, 2023 88.00 88.00 84.55 85.00 2,192 -1.00(-1.16%)
Mar 15, 2023 88.00 89.99 84.00 86.00 1,211 -1.00(-1.15%)
Mar 14, 2023 86.44 98.90 84.02 87.00 3,294 +3.15(+3.76%)
Mar 13, 2023 97.00 96.82 79.00 83.85 6,133 -14.15(-14.44%)
Mar 10, 2023 98.00 99.96 93.00 98.00 4,585 +0.01(+0.01%)
Mar 09, 2023 94.00 99.00 91.00 97.99 5,900 +6.29(+6.86%)
Mar 08, 2023 103.00 103.00 91.00 91.70 5,067 -8.03(-8.05%)
Mar 07, 2023 111.00 111.00 98.99 99.73 6,346 -6.27(-5.92%)
Mar 06, 2023 117.00 117.00 99.00 106.00 10,590 -14.00(-11.67%)
Mar 03, 2023 112.00 123.00 112.00 120.00 6,558 +8.00(+7.14%)
Mar 02, 2023 127.00 127.00 104.00 112.00 14,164 -16.00(-12.50%)
Mar 01, 2023 148.00 152.00 116.00 128.00 14,954 -19.00(-12.93%)
Feb 28, 2023 148.00 170.00 145.00 147.00 28,347 -25.00(-14.53%)
Feb 27, 2023 201.00 292.00 172.00 172.00 758,599 +4.00(+2.38%)
Feb 24, 2023 155.00 183.00 155.00 168.00 12,350 +16.00(+10.53%)
Feb 23, 2023 150.00 183.00 142.00 152.00 6,361 -2.00(-1.30%)
Feb 22, 2023 164.00 173.00 147.50 154.00 2,239 -6.00(-3.75%)
Feb 21, 2023 185.00 186.00 155.00 160.00 3,526 -30.00(-15.79%)
Feb 17, 2023 188.00 216.00 177.00 190.00 6,122 +1.00(+0.53%)
Feb 16, 2023 195.00 196.50 181.00 189.00 940 +1.00(+0.53%)
Feb 15, 2023 196.00 208.00 184.00 188.00 1,420 -3.00(-1.57%)
Feb 14, 2023 205.00 205.00 183.09 191.00 2,390 -18.00(-8.61%)
Feb 13, 2023 236.00 245.89 191.00 209.00 2,763 -27.00(-11.44%)
Feb 10, 2023 212.00 260.00 201.01 236.00 6,135 +7.00(+3.06%)
Feb 09, 2023 234.00 265.99 212.00 229.00 6,838 -14.00(-5.76%)
Feb 08, 2023 278.00 310.00 218.00 243.00 30,639 -13.00(-5.08%)
Feb 07, 2023 464.00 464.00 211.00 256.00 14,599 -259.00(-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.