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 )

1.740 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jun 18, 2024 1.740 0 -1.60(-47.90%)
Jun 17, 2024 3.930 4.200 3.150 3.340 406,090 -0.59(-15.01%)
Jun 14, 2024 3.730 4.129 3.630 3.930 112,294 +0.30(+8.26%)
Jun 13, 2024 3.610 3.710 3.455 3.630 54,177 -0.12(-3.20%)
Jun 12, 2024 3.610 4.110 3.550 3.750 128,210 +0.14(+3.88%)
Jun 11, 2024 4.190 4.292 3.580 3.610 151,634 -0.69(-16.05%)
Jun 10, 2024 4.710 4.990 4.050 4.300 75,501 -0.50(-10.42%)
Jun 07, 2024 4.580 4.900 4.440 4.800 86,758 +0.22(+4.80%)
Jun 06, 2024 4.910 4.970 4.380 4.580 68,774 -0.48(-9.49%)
Jun 05, 2024 5.640 5.800 4.950 5.060 114,445 -0.40(-7.33%)
Jun 04, 2024 5.650 5.819 5.330 5.460 41,597 -0.36(-6.19%)
Jun 03, 2024 6.290 6.580 5.820 5.820 101,201 -0.47(-7.47%)
May 31, 2024 6.120 6.400 5.610 6.290 105,266 +0.12(+1.94%)
May 30, 2024 5.890 6.899 5.800 6.170 522,393 +0.57(+10.18%)
May 29, 2024 5.930 8.000 5.240 5.600 2,006,279 -3.54(-38.73%)
May 28, 2024 3.760 9.140 3.630 9.140 6,249,138 +5.38(+143.09%)
May 24, 2024 3.770 4.020 3.590 3.760 109,761 +0.00(+0.00%)
May 23, 2024 4.350 4.520 3.710 3.760 94,221 -0.70(-15.70%)
May 22, 2024 5.130 5.130 4.270 4.460 281,276 -0.69(-13.40%)
May 21, 2024 5.050 5.155 4.800 5.150 95,173 +0.14(+2.79%)
May 20, 2024 4.600 5.370 4.510 5.010 186,087 +0.35(+7.63%)
May 17, 2024 5.210 5.580 4.580 4.655 366,495 -0.46(-9.08%)
May 16, 2024 5.200 6.480 5.020 5.120 1,088,996 -1.16(-18.47%)
May 15, 2024 3.300 9.800 3.200 6.280 48,687,344 +3.57(+131.73%)
May 14, 2024 2.650 2.900 2.490 2.710 138,063 -0.02(-0.73%)
May 13, 2024 2.620 2.850 2.611 2.730 24,418 +0.11(+4.20%)
May 10, 2024 2.820 2.930 2.540 2.620 89,723 -0.18(-6.43%)
May 09, 2024 3.010 3.100 2.630 2.800 64,298 -0.28(-9.09%)
May 08, 2024 3.280 3.280 2.910 3.080 76,775 -0.08(-2.53%)
May 07, 2024 3.930 3.930 3.050 3.160 210,073 -0.70(-18.13%)
May 06, 2024 3.450 3.950 3.350 3.860 431,886 +0.21(+5.75%)
May 03, 2024 3.210 6.450 3.100 3.650 5,004,287 +0.43(+13.35%)
May 02, 2024 3.380 3.690 3.100 3.220 106,045 -0.12(-3.59%)
May 01, 2024 3.180 3.650 3.070 3.340 110,416 +0.28(+9.15%)
Apr 30, 2024 3.280 3.440 3.050 3.060 99,812 -0.04(-1.29%)
Apr 29, 2024 2.850 3.650 2.800 3.100 256,078 +0.11(+3.68%)
Apr 26, 2024 2.450 4.480 2.120 2.990 1,658,000 +0.55(+22.54%)
Apr 25, 2024 2.780 2.820 2.310 2.440 40,278 -0.34(-12.23%)
Apr 24, 2024 3.280 3.312 2.700 2.780 93,997 -0.55(-16.52%)
Apr 23, 2024 3.410 3.600 3.200 3.330 42,600 -0.18(-5.13%)
Apr 22, 2024 3.330 3.900 3.150 3.510 125,091 +0.33(+10.38%)
Apr 19, 2024 3.360 3.410 3.101 3.180 49,591 -0.24(-7.02%)
Apr 18, 2024 3.100 3.550 3.000 3.420 165,535 +0.05(+1.63%)
Apr 17, 2024 3.320 6.930 3.086 3.365 2,784,511 +0.07(+1.97%)
Apr 16, 2024 3.310 4.160 3.110 3.300 381,442 -0.01(-0.15%)
Apr 15, 2024 3.400 3.834 2.889 3.305 167,377 -0.13(-3.72%)
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 -1.10(-16.64%)
Apr 01, 2024 6.290 7.100 6.020 6.610 22,787 +0.13(+2.01%)
Mar 28, 2024 7.440 5.630 5.500 6.480 32,868 -0.96(-12.90%)
Mar 27, 2024 7.670 7.770 7.400 7.440 4,535 -0.06(-0.80%)
Mar 26, 2024 8.000 8.000 7.230 7.500 8,757 -0.56(-6.95%)
Mar 25, 2024 8.500 8.600 7.500 8.060 1,881 +0.06(+0.75%)
Mar 22, 2024 7.120 8.420 7.120 8.000 2,865 -0.20(-2.44%)
Mar 21, 2024 8.000 8.490 7.550 8.200 5,296 +0.46(+5.94%)
Mar 20, 2024 8.000 8.520 7.600 7.740 8,465 -0.46(-5.61%)
Mar 19, 2024 7.400 8.400 7.110 8.200 3,043 +0.81(+10.96%)
Mar 18, 2024 8.100 8.450 7.100 7.390 5,594 -0.87(-10.53%)
Mar 15, 2024 8.500 8.640 8.220 8.260 2,180 -0.24(-2.82%)
Mar 14, 2024 9.200 9.290 8.210 8.500 2,489 -0.01(-0.12%)
Mar 13, 2024 8.640 9.140 8.100 8.510 3,167 -0.19(-2.18%)
Mar 12, 2024 8.800 9.200 8.510 8.700 1,365 -0.50(-5.43%)
Mar 11, 2024 9.110 9.400 8.610 9.200 3,334 +0.10(+1.10%)
Mar 08, 2024 9.400 9.600 9.000 9.100 4,134 -0.13(-1.41%)
Mar 07, 2024 8.840 9.660 8.840 9.230 3,530 +0.23(+2.56%)
Mar 06, 2024 9.000 9.300 8.990 9.000 3,400 -0.14(-1.53%)
Mar 05, 2024 9.000 9.400 9.000 9.140 2,057 -0.24(-2.56%)
Mar 04, 2024 9.660 9.660 9.000 9.380 4,240 -0.02(-0.21%)
Mar 01, 2024 9.690 9.690 9.000 9.400 3,566 +0.15(+1.62%)
Feb 29, 2024 9.810 9.990 9.250 9.250 4,914 -0.17(-1.80%)
Feb 28, 2024 9.000 9.900 9.000 9.420 4,058 -0.22(-2.28%)
Feb 27, 2024 9.700 10.45 9.500 9.640 9,881 -0.21(-2.13%)
Feb 26, 2024 9.000 9.880 9.000 9.850 7,707 +0.84(+9.32%)
Feb 23, 2024 9.420 9.730 9.010 9.010 2,058 -0.54(-5.65%)
Feb 22, 2024 9.500 9.740 9.000 9.550 6,638 +0.05(+0.53%)
Feb 21, 2024 9.500 9.690 9.010 9.500 4,538 -0.09(-0.94%)
Feb 20, 2024 10.30 10.30 9.000 9.590 5,830 -0.41(-4.10%)
Feb 16, 2024 10.00 10.31 9.530 10.00 9,357 -0.40(-3.85%)
Feb 15, 2024 9.000 12.00 8.800 10.40 104,079 +1.23(+13.41%)
Feb 14, 2024 8.950 9.200 8.510 9.170 3,979 +0.17(+1.89%)
Feb 13, 2024 9.500 9.500 8.990 9.000 3,305 -0.13(-1.42%)
Feb 12, 2024 9.300 10.00 9.000 9.130 8,618 -0.87(-8.70%)
Feb 09, 2024 9.150 10.38 9.150 10.00 13,808 +0.50(+5.26%)
Feb 08, 2024 8.950 11.00 8.690 9.500 48,577 +0.61(+6.86%)
Feb 07, 2024 8.800 8.990 8.310 8.890 6,798 +0.09(+1.02%)
Feb 06, 2024 8.800 8.980 8.200 8.800 3,076 +0.40(+4.76%)
Feb 05, 2024 8.760 8.990 8.160 8.400 4,881 -0.40(-4.55%)
Feb 02, 2024 9.220 9.220 8.340 8.800 5,987 -0.44(-4.76%)
Feb 01, 2024 9.250 9.500 8.900 9.240 3,562 -0.06(-0.65%)
Jan 31, 2024 8.000 9.650 7.600 9.300 7,276 -0.40(-4.12%)
Jan 30, 2024 9.950 9.950 9.400 9.700 3,260 -0.30(-3.00%)
Jan 29, 2024 8.550 10.60 8.550 10.00 15,945 -0.97(-8.84%)
Jan 26, 2024 11.40 11.44 10.50 10.97 4,024 -0.47(-4.11%)
Jan 25, 2024 11.34 12.00 11.00 11.44 4,496 -0.25(-2.14%)
Jan 24, 2024 11.00 11.92 10.65 11.69 9,232 +0.59(+5.32%)
Jan 23, 2024 10.65 11.23 10.56 11.10 9,146 +0.38(+3.54%)
Jan 22, 2024 10.00 10.99 10.00 10.72 5,489 -0.28(-2.55%)
Jan 19, 2024 10.13 11.00 10.13 11.00 5,142 -0.19(-1.70%)
Jan 18, 2024 11.58 11.80 11.04 11.19 2,756 -0.71(-5.97%)
Jan 17, 2024 11.11 12.29 10.10 11.90 12,490 +0.74(+6.63%)
Jan 16, 2024 11.00 11.93 10.80 11.16 15,084 -0.85(-7.08%)
Jan 12, 2024 12.25 12.80 11.60 12.01 16,511 -0.45(-3.61%)
Jan 11, 2024 12.25 12.65 12.25 12.46 7,146 +0.07(+0.56%)
Jan 10, 2024 13.09 13.09 11.88 12.39 16,590 -0.76(-5.78%)
Jan 09, 2024 12.30 13.23 12.30 13.15 7,916 +0.15(+1.15%)
Jan 08, 2024 13.00 13.35 12.50 13.00 4,559 -0.01(-0.08%)
Jan 05, 2024 13.00 13.40 12.50 13.01 5,823 +0.32(+2.52%)
Jan 04, 2024 13.00 13.56 12.60 12.69 9,583 -1.30(-9.29%)
Jan 03, 2024 14.50 14.88 13.52 13.99 9,740 -0.75(-5.09%)
Jan 02, 2024 14.70 15.40 14.53 14.74 6,019 -0.38(-2.51%)
Dec 29, 2023 15.18 15.75 14.50 15.12 16,180 -0.88(-5.50%)
Dec 28, 2023 16.60 17.95 14.91 16.00 26,819 -1.00(-5.88%)
Dec 27, 2023 15.18 18.00 14.21 17.00 58,164 -0.10(-0.58%)
Dec 26, 2023 15.12 21.80 14.20 17.10 728,108 +5.09(+42.38%)
Dec 22, 2023 11.90 12.40 11.70 12.01 162,421 +0.01(+0.08%)
Dec 21, 2023 12.00 12.50 11.36 12.00 3,593 -0.36(-2.91%)
Dec 20, 2023 12.00 12.50 11.86 12.36 3,059 +0.19(+1.56%)
Dec 19, 2023 12.00 12.50 11.60 12.17 6,122 -0.23(-1.85%)
Dec 18, 2023 11.50 12.61 11.50 12.40 3,451 +0.03(+0.24%)
Dec 15, 2023 12.97 13.40 11.04 12.37 7,152 -0.54(-4.18%)
Dec 14, 2023 13.00 13.36 12.70 12.91 2,229 +0.03(+0.23%)
Dec 13, 2023 12.22 13.00 12.20 12.88 2,138 +0.22(+1.74%)
Dec 12, 2023 12.60 13.30 12.60 12.66 5,263 -0.34(-2.62%)
Dec 11, 2023 13.60 13.60 12.55 13.00 3,045 +0.17(+1.33%)
Dec 08, 2023 13.50 13.65 12.46 12.83 3,897 -0.40(-3.02%)
Dec 07, 2023 13.05 13.59 12.50 13.23 4,844 -0.07(-0.53%)
Dec 06, 2023 13.60 13.69 13.02 13.30 2,437 +0.03(+0.23%)
Dec 05, 2023 13.47 13.77 13.16 13.27 3,630 -0.13(-0.97%)
Dec 04, 2023 13.84 13.84 12.97 13.40 6,000 -0.40(-2.90%)
Dec 01, 2023 13.21 13.90 13.12 13.80 2,904 +0.63(+4.78%)
Nov 30, 2023 13.00 14.40 13.00 13.17 5,748 +0.00(+0.00%)
Nov 29, 2023 13.06 13.70 13.06 13.17 5,735 -0.73(-5.25%)
Nov 28, 2023 12.82 14.50 12.72 13.90 10,614 +1.10(+8.59%)
Nov 27, 2023 12.00 13.28 12.00 12.80 5,675 +0.45(+3.64%)
Nov 24, 2023 12.50 12.99 12.10 12.35 4,628 -0.65(-5.00%)
Nov 22, 2023 12.65 13.27 12.55 13.00 3,747 +0.34(+2.69%)
Nov 21, 2023 12.88 12.88 12.30 12.66 3,499 -0.02(-0.16%)
Nov 20, 2023 12.80 12.95 12.22 12.68 6,485 -0.02(-0.16%)
Nov 17, 2023 12.68 13.30 12.20 12.70 10,121 +0.30(+2.42%)
Nov 16, 2023 12.58 13.00 12.26 12.40 2,882 -0.15(-1.20%)
Nov 15, 2023 12.86 12.86 12.25 12.55 2,366 +0.08(+0.64%)
Nov 14, 2023 12.88 12.88 12.17 12.47 4,513 +0.22(+1.80%)
Nov 13, 2023 12.64 13.90 12.01 12.25 4,112 -0.75(-5.77%)
Nov 10, 2023 13.00 13.41 12.38 13.00 5,823 -0.60(-4.41%)
Nov 09, 2023 14.00 14.70 13.01 13.60 22,758 +0.10(+0.74%)
Nov 08, 2023 13.06 13.68 12.69 13.50 4,497 +0.55(+4.25%)
Nov 07, 2023 12.63 13.00 12.39 12.95 2,414 +0.35(+2.78%)
Nov 06, 2023 13.71 13.90 12.50 12.60 7,343 -1.04(-7.62%)
Nov 03, 2023 13.79 13.79 12.82 13.64 4,363 +0.04(+0.29%)
Nov 02, 2023 13.82 13.85 12.37 13.60 9,833 -0.22(-1.59%)
Nov 01, 2023 13.94 13.98 13.03 13.82 5,558 -0.08(-0.58%)
Oct 31, 2023 12.88 14.37 12.81 13.90 8,424 +0.12(+0.87%)
Oct 30, 2023 11.53 13.95 11.53 13.78 15,481 +1.55(+12.67%)
Oct 27, 2023 11.33 12.95 11.33 12.23 11,755 -0.27(-2.16%)
Oct 26, 2023 12.02 13.85 12.00 12.50 29,892 +0.00(+0.00%)
Oct 25, 2023 11.84 12.50 11.02 12.50 42,795 +0.13(+1.05%)
Oct 24, 2023 16.32 17.70 11.90 12.37 357,292 +0.97(+8.51%)
Oct 23, 2023 14.00 13.67 11.30 11.40 112,354 -1.27(-10.02%)
Oct 20, 2023 13.73 13.73 12.60 12.67 5,867 -1.03(-7.52%)
Oct 19, 2023 13.93 13.99 13.10 13.70 4,618 -0.20(-1.44%)
Oct 18, 2023 14.30 14.30 13.65 13.90 4,185 -0.28(-1.97%)
Oct 17, 2023 14.02 14.60 13.60 14.18 6,126 +0.20(+1.43%)
Oct 16, 2023 13.97 14.00 13.01 13.98 10,744 -0.42(-2.92%)
Oct 13, 2023 14.52 14.80 13.51 14.40 12,107 -0.36(-2.44%)
Oct 12, 2023 15.51 15.70 14.23 14.76 13,597 -1.23(-7.69%)
Oct 11, 2023 15.08 16.15 15.08 15.99 19,806 +0.19(+1.20%)
Oct 10, 2023 14.91 15.99 14.03 15.80 42,248 -0.20(-1.25%)
Oct 09, 2023 19.19 20.69 15.50 16.00 316,128 +1.87(+13.23%)
Oct 06, 2023 15.00 15.70 14.00 14.13 25,957 -1.42(-9.13%)
Oct 05, 2023 15.53 16.05 14.00 15.55 27,328 -1.32(-7.82%)
Oct 04, 2023 18.00 18.00 15.99 16.87 40,028 -2.19(-11.49%)
Oct 03, 2023 17.00 21.60 16.31 19.06 121,380 -3.84(-16.77%)
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.