Skip to main content

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

0.0940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.0925 0.0950 0.0890 0.0924 356,289 -0.00(-0.65%)
Jan 31, 2024 0.0800 0.0965 0.0760 0.0930 727,672 -0.00(-4.12%)
Jan 30, 2024 0.0995 0.0995 0.0940 0.0970 326,044 -0.00(-3.00%)
Jan 29, 2024 0.0855 0.1060 0.0855 0.1000 1,594,586 -0.01(-8.84%)
Jan 26, 2024 0.1140 0.1144 0.1050 0.1097 402,461 -0.00(-4.11%)
Jan 25, 2024 0.1134 0.1200 0.1100 0.1144 449,622 -0.00(-2.14%)
Jan 24, 2024 0.1100 0.1192 0.1065 0.1169 923,271 +0.01(+5.32%)
Jan 23, 2024 0.1065 0.1123 0.1056 0.1110 914,668 +0.00(+3.54%)
Jan 22, 2024 0.1000 0.1099 0.1000 0.1072 548,979 -0.00(-2.55%)
Jan 19, 2024 0.1013 0.1100 0.1013 0.1100 514,286 -0.00(-1.70%)
Jan 18, 2024 0.1158 0.1180 0.1104 0.1119 275,696 -0.01(-5.97%)
Jan 17, 2024 0.1111 0.1229 0.1010 0.1190 1,249,020 +0.01(+6.63%)
Jan 16, 2024 0.1100 0.1193 0.1080 0.1116 1,508,418 -0.01(-7.08%)
Jan 12, 2024 0.1225 0.1280 0.1160 0.1201 1,651,106 -0.00(-3.61%)
Jan 11, 2024 0.1225 0.1265 0.1225 0.1246 714,666 +0.00(+0.56%)
Jan 10, 2024 0.1309 0.1309 0.1188 0.1239 1,659,039 -0.01(-5.78%)
Jan 09, 2024 0.1230 0.1323 0.1230 0.1315 791,644 +0.00(+1.15%)
Jan 08, 2024 0.1300 0.1335 0.1250 0.1300 455,955 -0.00(-0.08%)
Jan 05, 2024 0.1300 0.1340 0.1250 0.1301 582,356 +0.00(+2.52%)
Jan 04, 2024 0.1300 0.1356 0.1260 0.1269 958,378 -0.01(-9.29%)
Jan 03, 2024 0.1450 0.1488 0.1352 0.1399 974,040 -0.01(-5.09%)
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.