Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

3.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +5.44(+8235.85%)
Apr 01, 2024 0.0629 0.0710 0.0602 0.0661 2,278,724 +0.00(+2.01%)
Mar 28, 2024 0.0744 0.0563 0.0550 0.0648 3,286,854 -0.01(-12.90%)
Mar 27, 2024 0.0767 0.0777 0.0740 0.0744 453,506 -0.00(-0.80%)
Mar 26, 2024 0.0800 0.0800 0.0723 0.0750 875,777 -0.01(-6.95%)
Mar 25, 2024 0.0850 0.0860 0.0750 0.0806 188,153 +0.00(+0.75%)
Mar 22, 2024 0.0712 0.0842 0.0712 0.0800 286,541 -0.00(-2.44%)
Mar 21, 2024 0.0800 0.0849 0.0755 0.0820 529,621 +0.00(+5.94%)
Mar 20, 2024 0.0800 0.0852 0.0760 0.0774 846,585 -0.00(-5.61%)
Mar 19, 2024 0.0740 0.0840 0.0711 0.0820 304,385 +0.01(+10.96%)
Mar 18, 2024 0.0810 0.0845 0.0710 0.0739 559,487 -0.01(-10.53%)
Mar 15, 2024 0.0850 0.0864 0.0822 0.0826 218,011 -0.00(-2.82%)
Mar 14, 2024 0.0920 0.0929 0.0821 0.0850 248,972 -0.00(-0.12%)
Mar 13, 2024 0.0864 0.0914 0.0810 0.0851 316,796 -0.00(-2.18%)
Mar 12, 2024 0.0880 0.0920 0.0851 0.0870 136,552 -0.01(-5.43%)
Mar 11, 2024 0.0911 0.0940 0.0861 0.0920 333,437 +0.00(+1.10%)
Mar 08, 2024 0.0940 0.0960 0.0900 0.0910 413,427 -0.00(-1.41%)
Mar 07, 2024 0.0884 0.0966 0.0884 0.0923 353,092 +0.00(+2.56%)
Mar 06, 2024 0.0900 0.0930 0.0899 0.0900 340,034 -0.00(-1.53%)
Mar 05, 2024 0.0900 0.0940 0.0900 0.0914 205,727 -0.00(-2.56%)
Mar 04, 2024 0.0966 0.0966 0.0900 0.0938 424,001 -0.00(-0.21%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.