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

3.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 77,260 -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 +5.44(+8235.85%)
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.