Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.610 -0.450 (-8.89%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 6, 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 (%)
Jul 31, 2023 0.2900 0.3150 0.2900 0.3040 841,066 +0.01(+3.44%)
Jul 28, 2023 0.2640 0.3100 0.2560 0.2939 2,018,894 +0.02(+8.89%)
Jul 27, 2023 0.3500 0.3500 0.2610 0.2699 4,061,898 -0.08(-22.89%)
Jul 26, 2023 0.3420 0.3814 0.3110 0.3500 59,449,912 +0.11(+44.93%)
Jul 25, 2023 0.2597 0.2597 0.2212 0.2415 1,336,337 -0.01(-5.70%)
Jul 24, 2023 0.2800 0.2838 0.2505 0.2561 1,114,867 -0.02(-7.94%)
Jul 21, 2023 0.2941 0.3121 0.2641 0.2782 1,253,033 -0.02(-6.14%)
Jul 20, 2023 0.3121 0.3121 0.2700 0.2964 1,337,322 -0.03(-7.81%)
Jul 19, 2023 0.3300 0.3438 0.3001 0.3215 2,067,723 -0.02(-4.71%)
Jul 18, 2023 0.3513 0.3998 0.3320 0.3374 4,331,685 -0.11(-24.75%)
Jul 17, 2023 0.7290 0.7440 0.4201 0.4484 20,713,156 -0.12(-21.33%)
Jul 14, 2023 0.5400 0.5950 0.5400 0.5700 793,604 +0.02(+3.67%)
Jul 13, 2023 0.5464 0.5498 0.4900 0.5498 299,345 -0.00(-0.04%)
Jul 12, 2023 0.5130 0.5800 0.4800 0.5500 1,315,816 +0.08(+17.02%)
Jul 11, 2023 0.4730 0.4890 0.4611 0.4700 102,327 -0.00(-0.74%)
Jul 10, 2023 0.4580 0.4899 0.4580 0.4735 157,801 +0.03(+6.52%)
Jul 07, 2023 0.4300 0.4600 0.4300 0.4445 170,628 +0.01(+1.30%)
Jul 06, 2023 0.4389 0.4402 0.4350 0.4388 44,216 -0.00(-0.34%)
Jul 05, 2023 0.4300 0.4499 0.4301 0.4403 131,086 +0.01(+3.48%)
Jul 03, 2023 0.4500 0.4590 0.4130 0.4255 168,283 +0.01(+1.31%)
Jun 30, 2023 0.4300 0.4500 0.4100 0.4200 126,159 -0.00(-0.10%)
Jun 29, 2023 0.4100 0.4640 0.4100 0.4204 549,267 +0.02(+5.05%)
Jun 28, 2023 0.4090 0.4205 0.3950 0.4002 164,201 -0.01(-1.91%)
Jun 27, 2023 0.4000 0.4270 0.3610 0.4080 358,001 +0.03(+7.09%)
Jun 26, 2023 0.4000 0.4002 0.3700 0.3810 103,358 -0.02(-4.75%)
Jun 23, 2023 0.4100 0.4200 0.4000 0.4000 22,851 -0.01(-1.23%)
Jun 22, 2023 0.4032 0.4263 0.3941 0.4050 70,670 -0.00(-1.22%)
Jun 21, 2023 0.4000 0.4100 0.3910 0.4100 99,484 +0.00(+1.23%)
Jun 20, 2023 0.4300 0.4385 0.4000 0.4050 251,609 -0.02(-5.59%)
Jun 16, 2023 0.4300 0.4400 0.4200 0.4290 56,908 -0.00(-0.23%)
Jun 15, 2023 0.4500 0.4560 0.4200 0.4300 131,529 -0.27(-38.83%)
May 08, 2023 0.7000 0.7600 0.6950 0.7030 21,418 +0.01(+1.88%)
May 05, 2023 0.7100 0.7100 0.6511 0.6900 53,512 +0.02(+2.97%)
May 04, 2023 0.7000 0.7299 0.6700 0.6701 94,503 -0.02(-2.88%)
May 03, 2023 0.6673 0.7500 0.6662 0.6900 159,810 +0.04(+5.99%)
May 02, 2023 0.7300 0.7300 0.6500 0.6510 174,306 -0.07(-10.21%)
May 01, 2023 0.7500 0.7700 0.7000 0.7250 216,060 -0.01(-0.68%)
Apr 28, 2023 0.8000 0.8000 0.7060 0.7300 269,002 -0.09(-10.64%)
Apr 27, 2023 0.8800 0.8800 0.7900 0.8169 178,826 -0.05(-5.59%)
Apr 26, 2023 0.8432 0.8950 0.8432 0.8653 75,244 +0.02(+1.80%)
Apr 25, 2023 0.8900 0.9100 0.8311 0.8500 121,277 -0.04(-4.51%)
Apr 24, 2023 0.9400 0.9699 0.8900 0.8901 320,799 -0.05(-5.29%)
Apr 21, 2023 0.9100 0.9400 0.9010 0.9398 100,173 +0.04(+4.42%)
Apr 20, 2023 0.9300 0.9500 0.9000 0.9000 100,865 -0.03(-3.38%)
Apr 19, 2023 0.9800 0.9854 0.9300 0.9315 129,766 -0.07(-6.85%)
Apr 18, 2023 0.9400 1.060 0.9366 1.000 482,488 +0.06(+6.38%)
Apr 17, 2023 0.9350 0.9500 0.9251 0.9400 75,335 +0.02(+2.46%)
Apr 14, 2023 0.9500 0.9500 0.9050 0.9174 99,802 +0.01(+0.80%)
Apr 13, 2023 0.9500 0.9500 0.9000 0.9101 97,764 -0.03(-2.86%)
Apr 12, 2023 0.9400 0.9499 0.9002 0.9369 103,202 +0.03(+2.84%)
Apr 11, 2023 0.9500 0.9500 0.9000 0.9110 39,990 +0.01(+1.22%)
Apr 10, 2023 0.8800 0.9763 0.8800 0.9000 85,656 +0.03(+3.45%)
Apr 06, 2023 0.9200 0.9200 0.8561 0.8700 60,233 -0.05(-5.43%)
Apr 05, 2023 1.000 1.000 0.9200 0.9200 147,018 -0.05(-5.15%)
Apr 04, 2023 1.010 1.020 0.9700 0.9700 126,981 +0.00(+0.24%)
Apr 03, 2023 0.9900 1.050 0.9600 0.9677 249,855 +0.03(+2.95%)
Mar 31, 2023 0.8700 0.9499 0.8700 0.9400 225,444 +0.08(+9.05%)
Mar 30, 2023 0.8300 0.9000 0.8201 0.8620 350,976 +0.05(+6.42%)
Mar 29, 2023 0.8600 0.8639 0.8010 0.8100 183,516 -0.00(-0.61%)
Mar 28, 2023 0.8228 0.8802 0.8010 0.8150 198,788 +0.00(+0.00%)
Mar 27, 2023 0.8300 0.8300 0.8000 0.8150 66,487 -0.02(-1.81%)
Mar 24, 2023 0.8600 0.9000 0.8000 0.8300 185,735 -0.01(-1.19%)
Mar 23, 2023 0.7900 0.9797 0.7900 0.8400 849,827 +0.02(+2.44%)
Mar 22, 2023 0.8300 0.8290 0.7811 0.8200 75,240 +0.00(+0.00%)
Mar 21, 2023 0.8250 0.8425 0.7800 0.8200 128,259 +0.00(+0.00%)
Mar 20, 2023 0.8800 0.8750 0.8200 0.8200 187,480 -0.05(-5.75%)
Mar 17, 2023 0.8847 0.8999 0.8500 0.8700 107,228 +0.02(+2.35%)
Mar 16, 2023 0.8800 0.8800 0.8455 0.8500 219,214 -0.01(-1.16%)
Mar 15, 2023 0.8800 0.8999 0.8400 0.8600 121,113 -0.01(-1.15%)
Mar 14, 2023 0.8644 0.9890 0.8402 0.8700 329,405 +0.03(+3.76%)
Mar 13, 2023 0.9700 0.9682 0.7900 0.8385 613,324 -0.14(-14.44%)
Mar 10, 2023 0.9800 0.9996 0.9300 0.9800 458,500 +0.00(+0.01%)
Mar 09, 2023 0.9400 0.9900 0.9100 0.9799 590,031 +0.06(+6.86%)
Mar 08, 2023 1.030 1.030 0.9100 0.9170 506,748 -0.08(-8.05%)
Mar 07, 2023 1.110 1.110 0.9899 0.9973 634,636 -0.06(-5.92%)
Mar 06, 2023 1.170 1.170 0.9900 1.060 1,059,070 -0.14(-11.67%)
Mar 03, 2023 1.120 1.230 1.120 1.200 655,822 +0.08(+7.14%)
Mar 02, 2023 1.270 1.270 1.040 1.120 1,416,479 -0.16(-12.50%)
Mar 01, 2023 1.480 1.520 1.160 1.280 1,495,440 -0.19(-12.93%)
Feb 28, 2023 1.480 1.700 1.450 1.470 2,834,740 -0.25(-14.53%)
Feb 27, 2023 2.010 2.920 1.720 1.720 75,859,952 +0.04(+2.38%)
Feb 24, 2023 1.550 1.830 1.550 1.680 1,235,087 +0.16(+10.53%)
Feb 23, 2023 1.500 1.830 1.420 1.520 636,110 -0.02(-1.30%)
Feb 22, 2023 1.640 1.730 1.475 1.540 223,907 -0.06(-3.75%)
Feb 21, 2023 1.850 1.860 1.550 1.600 352,673 -0.30(-15.79%)
Feb 17, 2023 1.880 2.160 1.770 1.900 612,263 +0.01(+0.53%)
Feb 16, 2023 1.950 1.965 1.810 1.890 94,021 +0.01(+0.53%)
Feb 15, 2023 1.960 2.080 1.840 1.880 142,016 -0.03(-1.57%)
Feb 14, 2023 2.050 2.050 1.831 1.910 239,037 -0.18(-8.61%)
Feb 13, 2023 2.360 2.459 1.910 2.090 276,357 -0.27(-11.44%)
Feb 10, 2023 2.120 2.600 2.010 2.360 613,546 +0.07(+3.06%)
Feb 09, 2023 2.340 2.660 2.120 2.290 683,832 -0.14(-5.76%)
Feb 08, 2023 2.780 3.100 2.180 2.430 3,063,999 -0.13(-5.08%)
Feb 07, 2023 4.640 4.640 2.110 2.560 1,459,905 -2.59(-50.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.