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 )

0.1906 -0.0384 (-16.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 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 (%)
Oct 03, 2023 0.1700 0.2160 0.1630 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%)
Sep 01, 2023 0.2000 0.2055 0.1980 0.2030 292,066 +0.00(+1.50%)
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%)
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.