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 )

6.290 +0.120 (+1.94%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2023 0.2000 0.2150 0.1998 0.2000 381,215 -0.01(-4.12%)
Aug 30, 2023 0.2000 0.2124 0.1900 0.2086 488,018 -0.00(-1.14%)
Aug 29, 2023 0.2095 0.2184 0.1999 0.2110 726,950 -0.00(-1.40%)
Aug 28, 2023 0.2000 0.2205 0.2000 0.2140 1,043,151 -0.02(-7.40%)
Aug 25, 2023 0.2400 0.2424 0.2215 0.2311 120,552 -0.00(-2.08%)
Aug 24, 2023 0.2500 0.2517 0.2210 0.2360 306,808 -0.01(-3.04%)
Aug 23, 2023 0.2490 0.2700 0.2355 0.2434 385,884 -0.00(-1.06%)
Aug 22, 2023 0.2650 0.2780 0.2460 0.2460 943,187 -0.00(-0.08%)
Aug 21, 2023 0.2400 0.2600 0.2300 0.2462 1,128,442 +0.02(+10.85%)
Aug 18, 2023 0.2163 0.2300 0.2050 0.2221 340,700 +0.00(+0.27%)
Aug 17, 2023 0.2200 0.2260 0.2028 0.2215 404,166 +0.01(+3.02%)
Aug 16, 2023 0.2200 0.2400 0.2100 0.2150 492,962 -0.02(-6.89%)
Aug 15, 2023 0.2355 0.2498 0.2309 0.2309 368,805 -0.01(-3.11%)
Aug 14, 2023 0.2195 0.2450 0.2165 0.2383 276,772 +0.01(+6.38%)
Aug 11, 2023 0.2200 0.2280 0.2110 0.2240 290,399 +0.00(+1.82%)
Aug 10, 2023 0.2200 0.2340 0.2150 0.2200 335,774 -0.01(-3.08%)
Aug 09, 2023 0.2238 0.2300 0.2155 0.2270 338,065 +0.01(+5.19%)
Aug 08, 2023 0.2100 0.2249 0.2000 0.2158 933,530 -0.02(-9.90%)
Aug 07, 2023 0.2560 0.2650 0.2388 0.2395 815,783 -0.03(-11.66%)
Aug 04, 2023 0.2720 0.2800 0.2600 0.2711 358,759 -0.01(-3.18%)
Aug 03, 2023 0.2810 0.2900 0.2700 0.2800 180,837 +0.01(+1.93%)
Aug 02, 2023 0.2753 0.2888 0.2600 0.2747 454,886 -0.01(-2.93%)
Aug 01, 2023 0.3020 0.3067 0.2810 0.2830 720,307 -0.02(-6.91%)
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%)
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.