Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AERWINS Technologies Inc. - Common Stock
(NQ:
AWIN
)
6.290
+0.120 (+1.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2024
0.1470
0.1540
0.1453
0.1474
601,951
-0.00(-2.51%)
Dec 29, 2023
0.1518
0.1575
0.1450
0.1512
1,618,087
-0.01(-5.50%)
Dec 28, 2023
0.1660
0.1795
0.1491
0.1600
2,681,971
-0.01(-5.88%)
Dec 27, 2023
0.1518
0.1800
0.1421
0.1700
5,816,434
-0.00(-0.58%)
Dec 26, 2023
0.1512
0.2180
0.1420
0.1710
72,810,888
+0.05(+42.38%)
Dec 22, 2023
0.1190
0.1240
0.1170
0.1201
16,242,118
+0.00(+0.08%)
Dec 21, 2023
0.1200
0.1250
0.1136
0.1200
359,383
-0.00(-2.91%)
Dec 20, 2023
0.1200
0.1250
0.1186
0.1236
305,920
+0.00(+1.56%)
Dec 19, 2023
0.1200
0.1250
0.1160
0.1217
612,290
-0.00(-1.85%)
Dec 18, 2023
0.1150
0.1261
0.1150
0.1240
345,153
+0.00(+0.24%)
Dec 15, 2023
0.1297
0.1340
0.1104
0.1237
715,298
-0.01(-4.18%)
Dec 14, 2023
0.1300
0.1336
0.1270
0.1291
222,909
+0.00(+0.23%)
Dec 13, 2023
0.1222
0.1300
0.1220
0.1288
213,860
+0.00(+1.74%)
Dec 12, 2023
0.1260
0.1330
0.1260
0.1266
526,344
-0.00(-2.62%)
Dec 11, 2023
0.1360
0.1360
0.1255
0.1300
304,532
+0.00(+1.33%)
Dec 08, 2023
0.1350
0.1365
0.1246
0.1283
389,713
-0.00(-3.02%)
Dec 07, 2023
0.1305
0.1359
0.1250
0.1323
484,431
-0.00(-0.53%)
Dec 06, 2023
0.1360
0.1369
0.1302
0.1330
243,727
+0.00(+0.23%)
Dec 05, 2023
0.1347
0.1377
0.1316
0.1327
363,052
-0.00(-0.97%)
Dec 04, 2023
0.1384
0.1384
0.1297
0.1340
600,067
-0.00(-2.90%)
Dec 01, 2023
0.1321
0.1390
0.1312
0.1380
290,404
+0.01(+4.78%)
Nov 30, 2023
0.1300
0.1440
0.1300
0.1317
574,820
+0.00(+0.00%)
Nov 29, 2023
0.1306
0.1370
0.1306
0.1317
573,584
-0.01(-5.25%)
Nov 28, 2023
0.1282
0.1450
0.1272
0.1390
1,061,433
+0.01(+8.59%)
Nov 27, 2023
0.1200
0.1328
0.1200
0.1280
567,565
+0.00(+3.64%)
Nov 24, 2023
0.1250
0.1299
0.1210
0.1235
462,801
-0.01(-5.00%)
Nov 22, 2023
0.1265
0.1327
0.1255
0.1300
374,712
+0.00(+2.69%)
Nov 21, 2023
0.1288
0.1288
0.1230
0.1266
349,983
-0.00(-0.16%)
Nov 20, 2023
0.1280
0.1295
0.1222
0.1268
648,519
-0.00(-0.16%)
Nov 17, 2023
0.1268
0.1330
0.1220
0.1270
1,012,113
+0.00(+2.42%)
Nov 16, 2023
0.1258
0.1300
0.1226
0.1240
288,222
-0.00(-1.20%)
Nov 15, 2023
0.1286
0.1286
0.1225
0.1255
236,675
+0.00(+0.64%)
Nov 14, 2023
0.1288
0.1288
0.1217
0.1247
451,312
+0.00(+1.80%)
Nov 13, 2023
0.1264
0.1390
0.1201
0.1225
411,256
-0.01(-5.77%)
Nov 10, 2023
0.1300
0.1341
0.1238
0.1300
582,399
-0.01(-4.41%)
Nov 09, 2023
0.1400
0.1470
0.1301
0.1360
2,275,882
+0.00(+0.74%)
Nov 08, 2023
0.1306
0.1368
0.1269
0.1350
449,739
+0.01(+4.25%)
Nov 07, 2023
0.1263
0.1300
0.1239
0.1295
241,405
+0.00(+2.78%)
Nov 06, 2023
0.1371
0.1390
0.1250
0.1260
734,332
-0.01(-7.62%)
Nov 03, 2023
0.1379
0.1379
0.1282
0.1364
436,337
+0.00(+0.29%)
Nov 02, 2023
0.1382
0.1385
0.1237
0.1360
983,382
-0.00(-1.59%)
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
.