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 )

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 (%)
Nov 30, 2023 0.1300 0.1440 0.1300 0.1317 574,820 +0.00(+0.00%)
Nov 29, 2023 0.1306 0.1370 0.1306 0.1317 573,584 -0.01(-5.25%)
Nov 28, 2023 0.1282 0.1450 0.1272 0.1390 1,061,433 +0.01(+8.59%)
Nov 27, 2023 0.1200 0.1328 0.1200 0.1280 567,565 +0.00(+3.64%)
Nov 24, 2023 0.1250 0.1299 0.1210 0.1235 462,801 -0.01(-5.00%)
Nov 22, 2023 0.1265 0.1327 0.1255 0.1300 374,712 +0.00(+2.69%)
Nov 21, 2023 0.1288 0.1288 0.1230 0.1266 349,983 -0.00(-0.16%)
Nov 20, 2023 0.1280 0.1295 0.1222 0.1268 648,519 -0.00(-0.16%)
Nov 17, 2023 0.1268 0.1330 0.1220 0.1270 1,012,113 +0.00(+2.42%)
Nov 16, 2023 0.1258 0.1300 0.1226 0.1240 288,222 -0.00(-1.20%)
Nov 15, 2023 0.1286 0.1286 0.1225 0.1255 236,675 +0.00(+0.64%)
Nov 14, 2023 0.1288 0.1288 0.1217 0.1247 451,312 +0.00(+1.80%)
Nov 13, 2023 0.1264 0.1390 0.1201 0.1225 411,256 -0.01(-5.77%)
Nov 10, 2023 0.1300 0.1341 0.1238 0.1300 582,399 -0.01(-4.41%)
Nov 09, 2023 0.1400 0.1470 0.1301 0.1360 2,275,882 +0.00(+0.74%)
Nov 08, 2023 0.1306 0.1368 0.1269 0.1350 449,739 +0.01(+4.25%)
Nov 07, 2023 0.1263 0.1300 0.1239 0.1295 241,405 +0.00(+2.78%)
Nov 06, 2023 0.1371 0.1390 0.1250 0.1260 734,332 -0.01(-7.62%)
Nov 03, 2023 0.1379 0.1379 0.1282 0.1364 436,337 +0.00(+0.29%)
Nov 02, 2023 0.1382 0.1385 0.1237 0.1360 983,382 -0.00(-1.59%)
Nov 01, 2023 0.1394 0.1398 0.1303 0.1382 555,866 -0.00(-0.58%)
Oct 31, 2023 0.1288 0.1437 0.1281 0.1390 842,429 +0.00(+0.87%)
Oct 30, 2023 0.1153 0.1395 0.1153 0.1378 1,548,151 +0.02(+12.67%)
Oct 27, 2023 0.1133 0.1295 0.1133 0.1223 1,175,519 -0.00(-2.16%)
Oct 26, 2023 0.1202 0.1385 0.1200 0.1250 2,989,282 +0.00(+0.00%)
Oct 25, 2023 0.1184 0.1250 0.1102 0.1250 4,279,586 +0.00(+1.05%)
Oct 24, 2023 0.1632 0.1770 0.1190 0.1237 35,729,224 +0.01(+8.51%)
Oct 23, 2023 0.1400 0.1367 0.1130 0.1140 11,235,425 -0.01(-10.02%)
Oct 20, 2023 0.1373 0.1373 0.1260 0.1267 586,791 -0.01(-7.52%)
Oct 19, 2023 0.1393 0.1399 0.1310 0.1370 461,894 -0.00(-1.44%)
Oct 18, 2023 0.1430 0.1430 0.1365 0.1390 418,523 -0.00(-1.97%)
Oct 17, 2023 0.1402 0.1460 0.1360 0.1418 612,602 +0.00(+1.43%)
Oct 16, 2023 0.1397 0.1400 0.1301 0.1398 1,074,429 -0.00(-2.92%)
Oct 13, 2023 0.1452 0.1480 0.1351 0.1440 1,210,722 -0.00(-2.44%)
Oct 12, 2023 0.1551 0.1570 0.1423 0.1476 1,359,766 -0.01(-7.69%)
Oct 11, 2023 0.1508 0.1615 0.1508 0.1599 1,980,654 +0.00(+1.20%)
Oct 10, 2023 0.1491 0.1599 0.1403 0.1580 4,224,827 -0.00(-1.25%)
Oct 09, 2023 0.1919 0.2069 0.1550 0.1600 31,612,882 +0.02(+13.23%)
Oct 06, 2023 0.1500 0.1570 0.1400 0.1413 2,595,758 -0.01(-9.13%)
Oct 05, 2023 0.1553 0.1605 0.1400 0.1555 2,732,839 -0.01(-7.82%)
Oct 04, 2023 0.1800 0.1800 0.1599 0.1687 4,002,848 -0.02(-11.49%)
Oct 03, 2023 0.1700 0.2160 0.1631 0.1906 12,138,086 -0.04(-16.77%)
Oct 02, 2023 0.2384 0.2720 0.1977 0.2290 135,066,304 +0.11(+89.57%)
Sep 29, 2023 0.1137 0.1233 0.1080 0.1208 17,161,094 +0.00(+3.78%)
Sep 28, 2023 0.1145 0.1216 0.1030 0.1164 1,396,479 -0.00(-1.36%)
Sep 27, 2023 0.1200 0.1279 0.1130 0.1180 1,268,648 -0.01(-5.68%)
Sep 26, 2023 0.1271 0.1289 0.1200 0.1251 869,577 -0.01(-4.50%)
Sep 25, 2023 0.1100 0.1370 0.1249 0.1310 1,564,395 +0.01(+4.80%)
Sep 22, 2023 0.1400 0.1430 0.1210 0.1250 1,709,485 -0.01(-7.48%)
Sep 21, 2023 0.1400 0.1399 0.1215 0.1351 2,905,223 -0.01(-6.18%)
Sep 20, 2023 0.1528 0.1772 0.1395 0.1440 6,341,215 -0.01(-4.00%)
Sep 19, 2023 0.1461 0.1599 0.1302 0.1500 2,400,848 -0.02(-9.09%)
Sep 18, 2023 0.1551 0.1799 0.1401 0.1650 9,691,674 -0.03(-14.42%)
Sep 15, 2023 0.1670 0.3419 0.1511 0.1928 172,839,344 +0.07(+53.02%)
Sep 14, 2023 0.1261 0.1350 0.1212 0.1260 371,535 -0.00(-3.08%)
Sep 13, 2023 0.1300 0.1371 0.1251 0.1300 667,857 -0.00(-2.26%)
Sep 12, 2023 0.1256 0.1371 0.1210 0.1330 838,643 -0.00(-1.63%)
Sep 11, 2023 0.1300 0.1371 0.1126 0.1352 1,921,226 +0.00(+0.22%)
Sep 08, 2023 0.1394 0.1397 0.1303 0.1349 484,206 -0.01(-4.46%)
Sep 07, 2023 0.1458 0.1499 0.1370 0.1412 448,352 -0.00(-2.96%)
Sep 06, 2023 0.1670 0.1700 0.1415 0.1455 981,476 -0.02(-14.36%)
Sep 05, 2023 0.1400 0.1780 0.1270 0.1699 5,732,992 -0.03(-16.31%)
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.