Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AERWINS Technologies Inc. - Common Stock (NQ: AWIN )

4.655 -0.465 (-9.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 0.7500 0.7700 0.7000 0.7250 216,060 -0.01(-0.68%)
Apr 28, 2023 0.8000 0.8000 0.7060 0.7300 269,002 -0.09(-10.64%)
Apr 27, 2023 0.8800 0.8800 0.7900 0.8169 178,826 -0.05(-5.59%)
Apr 26, 2023 0.8432 0.8950 0.8432 0.8653 75,244 +0.02(+1.80%)
Apr 25, 2023 0.8900 0.9100 0.8311 0.8500 121,277 -0.04(-4.51%)
Apr 24, 2023 0.9400 0.9699 0.8900 0.8901 320,799 -0.05(-5.29%)
Apr 21, 2023 0.9100 0.9400 0.9010 0.9398 100,173 +0.04(+4.42%)
Apr 20, 2023 0.9300 0.9500 0.9000 0.9000 100,865 -0.03(-3.38%)
Apr 19, 2023 0.9800 0.9854 0.9300 0.9315 129,766 -0.07(-6.85%)
Apr 18, 2023 0.9400 1.060 0.9366 1.000 482,488 +0.06(+6.38%)
Apr 17, 2023 0.9350 0.9500 0.9251 0.9400 75,335 +0.02(+2.46%)
Apr 14, 2023 0.9500 0.9500 0.9050 0.9174 99,802 +0.01(+0.80%)
Apr 13, 2023 0.9500 0.9500 0.9000 0.9101 97,764 -0.03(-2.86%)
Apr 12, 2023 0.9400 0.9499 0.9002 0.9369 103,202 +0.03(+2.84%)
Apr 11, 2023 0.9500 0.9500 0.9000 0.9110 39,990 +0.01(+1.22%)
Apr 10, 2023 0.8800 0.9763 0.8800 0.9000 85,656 +0.03(+3.45%)
Apr 06, 2023 0.9200 0.9200 0.8561 0.8700 60,233 -0.05(-5.43%)
Apr 05, 2023 1.000 1.000 0.9200 0.9200 147,018 -0.05(-5.15%)
Apr 04, 2023 1.010 1.020 0.9700 0.9700 126,981 +0.00(+0.24%)
Apr 03, 2023 0.9900 1.050 0.9600 0.9677 249,855 +0.03(+2.95%)
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%)
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.