Skip to main content

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

3.433 -0.777 (-18.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.