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 )

5.120 -1.160 (-18.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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 4,331,686 -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%)
Jul 03, 2023 0.4500 0.4590 0.4130 0.4255 168,283 +0.01(+1.31%)
Jun 30, 2023 0.4300 0.4500 0.4100 0.4200 126,159 -0.00(-0.10%)
Jun 29, 2023 0.4100 0.4640 0.4100 0.4204 549,267 +0.02(+5.05%)
Jun 28, 2023 0.4090 0.4205 0.3950 0.4002 164,201 -0.01(-1.91%)
Jun 27, 2023 0.4000 0.4270 0.3610 0.4080 358,001 +0.03(+7.09%)
Jun 26, 2023 0.4000 0.4002 0.3700 0.3810 103,358 -0.02(-4.75%)
Jun 23, 2023 0.4100 0.4200 0.4000 0.4000 22,851 -0.01(-1.23%)
Jun 22, 2023 0.4032 0.4263 0.3941 0.4050 70,670 -0.00(-1.22%)
Jun 21, 2023 0.4000 0.4100 0.3910 0.4100 99,484 +0.00(+1.23%)
Jun 20, 2023 0.4300 0.4385 0.4000 0.4050 251,609 -0.02(-5.59%)
Jun 16, 2023 0.4300 0.4400 0.4200 0.4290 56,908 -0.00(-0.23%)
Jun 15, 2023 0.4500 0.4560 0.4200 0.4300 131,529 -0.02(-4.66%)
Jun 14, 2023 0.4600 0.4848 0.4505 0.4510 178,500 -0.05(-9.80%)
Jun 13, 2023 0.5000 0.5050 0.4510 0.5000 228,156 +0.01(+1.96%)
Jun 12, 2023 0.5000 0.5000 0.4800 0.4904 98,870 +0.02(+4.34%)
Jun 09, 2023 0.5200 0.5200 0.4510 0.4700 186,291 -0.04(-7.48%)
Jun 08, 2023 0.4930 0.5100 0.4800 0.5080 151,535 +0.03(+5.81%)
Jun 07, 2023 0.5378 0.5378 0.4700 0.4801 121,062 -0.02(-3.98%)
Jun 06, 2023 0.5153 0.5153 0.5000 0.5000 142,253 -0.01(-1.96%)
Jun 05, 2023 0.5300 0.5300 0.5100 0.5100 38,019 -0.02(-2.86%)
Jun 02, 2023 0.5600 0.5600 0.5101 0.5250 138,918 -0.04(-7.89%)
Jun 01, 2023 0.6000 0.6000 0.5476 0.5700 34,012 -0.02(-3.18%)
May 31, 2023 0.6208 0.6223 0.5610 0.5887 82,025 -0.05(-8.02%)
May 30, 2023 0.5400 0.6498 0.5161 0.6400 127,081 +0.10(+18.96%)
May 26, 2023 0.5980 0.5989 0.5111 0.5380 53,159 -0.00(-0.70%)
May 25, 2023 0.6100 0.6083 0.5310 0.5418 67,603 -0.05(-7.68%)
May 24, 2023 0.5701 0.5980 0.5305 0.5869 153,878 +0.03(+4.80%)
May 23, 2023 0.4900 0.6100 0.4811 0.5600 691,508 +0.08(+16.67%)
May 22, 2023 0.4800 0.4820 0.4705 0.4800 75,704 +0.02(+3.72%)
May 19, 2023 0.4910 0.5112 0.4601 0.4628 135,072 -0.04(-8.05%)
May 18, 2023 0.5100 0.5251 0.5015 0.5033 74,507 -0.01(-1.58%)
May 17, 2023 0.5400 0.5499 0.5101 0.5114 97,130 -0.02(-4.52%)
May 16, 2023 0.5700 0.5800 0.5201 0.5356 81,587 -0.03(-5.00%)
May 15, 2023 0.5900 0.5978 0.5500 0.5638 60,711 -0.02(-2.81%)
May 12, 2023 0.6600 0.6600 0.5001 0.5801 118,545 -0.06(-9.51%)
May 11, 2023 0.6600 0.6750 0.6351 0.6411 65,853 -0.02(-2.86%)
May 10, 2023 0.6748 0.6800 0.6500 0.6600 69,459 -0.01(-1.49%)
May 09, 2023 0.7100 0.7100 0.6700 0.6700 87,435 -0.03(-4.69%)
May 08, 2023 0.7000 0.7600 0.6950 0.7030 21,418 +0.01(+1.88%)
May 05, 2023 0.7100 0.7100 0.6511 0.6900 53,512 +0.02(+2.97%)
May 04, 2023 0.7000 0.7299 0.6700 0.6701 94,503 -0.02(-2.88%)
May 03, 2023 0.6673 0.7500 0.6662 0.6900 159,810 +0.04(+5.99%)
May 02, 2023 0.7300 0.7300 0.6500 0.6510 174,306 -0.07(-10.21%)
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.