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 )

3.420 +0.050 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 18, 2024 3.100 3.550 3.000 3.420 165,535 +0.05(+1.63%)
Apr 17, 2024 3.320 6.930 3.086 3.365 2,784,511 +0.07(+1.97%)
Apr 16, 2024 3.310 4.160 3.110 3.300 381,442 -0.01(-0.15%)
Apr 15, 2024 3.400 3.834 2.889 3.305 167,377 -0.13(-3.72%)
Apr 12, 2024 4.150 4.300 3.160 3.433 112,637 -0.78(-18.46%)
Apr 11, 2024 4.790 4.791 4.210 4.210 12,899 -0.47(-10.04%)
Apr 10, 2024 4.980 5.174 4.516 4.680 51,435 -0.40(-7.87%)
Apr 09, 2024 5.660 5.970 5.000 5.080 76,774 -0.54(-9.61%)
Apr 08, 2024 4.890 6.430 4.826 5.620 205,139 +0.47(+9.13%)
Apr 05, 2024 4.570 6.000 4.400 5.150 203,791 +0.52(+11.23%)
Apr 04, 2024 5.470 5.470 4.570 4.630 49,322 -0.67(-12.64%)
Apr 03, 2024 6.000 6.000 5.140 5.300 35,913 -0.21(-3.81%)
Apr 02, 2024 5.940 6.400 5.174 5.510 119,506 +5.44(+8235.85%)
Apr 01, 2024 0.0629 0.0710 0.0602 0.0661 2,278,724 +0.00(+2.01%)
Mar 28, 2024 0.0744 0.0563 0.0550 0.0648 3,286,854 -0.01(-12.90%)
Mar 27, 2024 0.0767 0.0777 0.0740 0.0744 453,506 -0.00(-0.80%)
Mar 26, 2024 0.0800 0.0800 0.0723 0.0750 875,777 -0.01(-6.95%)
Mar 25, 2024 0.0850 0.0860 0.0750 0.0806 188,153 +0.00(+0.75%)
Mar 22, 2024 0.0712 0.0842 0.0712 0.0800 286,541 -0.00(-2.44%)
Mar 21, 2024 0.0800 0.0849 0.0755 0.0820 529,621 +0.00(+5.94%)
Mar 20, 2024 0.0800 0.0852 0.0760 0.0774 846,585 -0.00(-5.61%)
Mar 19, 2024 0.0740 0.0840 0.0711 0.0820 304,385 +0.01(+10.96%)
Mar 18, 2024 0.0810 0.0845 0.0710 0.0739 559,487 -0.01(-10.53%)
Mar 15, 2024 0.0850 0.0864 0.0822 0.0826 218,011 -0.00(-2.82%)
Mar 14, 2024 0.0920 0.0929 0.0821 0.0850 248,972 -0.00(-0.12%)
Mar 13, 2024 0.0864 0.0914 0.0810 0.0851 316,796 -0.00(-2.18%)
Mar 12, 2024 0.0880 0.0920 0.0851 0.0870 136,552 -0.01(-5.43%)
Mar 11, 2024 0.0911 0.0940 0.0861 0.0920 333,437 +0.00(+1.10%)
Mar 08, 2024 0.0940 0.0960 0.0900 0.0910 413,427 -0.00(-1.41%)
Mar 07, 2024 0.0884 0.0966 0.0884 0.0923 353,092 +0.00(+2.56%)
Mar 06, 2024 0.0900 0.0930 0.0899 0.0900 340,034 -0.00(-1.53%)
Mar 05, 2024 0.0900 0.0940 0.0900 0.0914 205,727 -0.00(-2.56%)
Mar 04, 2024 0.0966 0.0966 0.0900 0.0938 424,001 -0.00(-0.21%)
Mar 01, 2024 0.0969 0.0969 0.0900 0.0940 356,648 +0.00(+1.62%)
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%)
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.