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 )

5.120 -1.160 (-18.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
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%)
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%)
Nov 01, 2023 0.1394 0.1398 0.1303 0.1382 555,866 -0.00(-0.58%)
Oct 31, 2023 0.1288 0.1437 0.1281 0.1390 842,429 +0.00(+0.87%)
Oct 30, 2023 0.1153 0.1395 0.1153 0.1378 1,548,151 +0.02(+12.67%)
Oct 27, 2023 0.1133 0.1295 0.1133 0.1223 1,175,519 -0.00(-2.16%)
Oct 26, 2023 0.1202 0.1385 0.1200 0.1250 2,989,282 +0.00(+0.00%)
Oct 25, 2023 0.1184 0.1250 0.1102 0.1250 4,279,586 +0.00(+1.05%)
Oct 24, 2023 0.1632 0.1770 0.1190 0.1237 35,729,224 +0.01(+8.51%)
Oct 23, 2023 0.1400 0.1367 0.1130 0.1140 11,235,425 -0.01(-10.02%)
Oct 20, 2023 0.1373 0.1373 0.1260 0.1267 586,791 -0.01(-7.52%)
Oct 19, 2023 0.1393 0.1399 0.1310 0.1370 461,894 -0.00(-1.44%)
Oct 18, 2023 0.1430 0.1430 0.1365 0.1390 418,523 -0.00(-1.97%)
Oct 17, 2023 0.1402 0.1460 0.1360 0.1418 612,602 +0.00(+1.43%)
Oct 16, 2023 0.1397 0.1400 0.1301 0.1398 1,074,429 -0.00(-2.92%)
Oct 13, 2023 0.1452 0.1480 0.1351 0.1440 1,210,722 -0.00(-2.44%)
Oct 12, 2023 0.1551 0.1570 0.1423 0.1476 1,359,766 -0.01(-7.69%)
Oct 11, 2023 0.1508 0.1615 0.1508 0.1599 1,980,654 +0.00(+1.20%)
Oct 10, 2023 0.1491 0.1599 0.1403 0.1580 4,224,827 -0.00(-1.25%)
Oct 09, 2023 0.1919 0.2069 0.1550 0.1600 31,612,882 +0.02(+13.23%)
Oct 06, 2023 0.1500 0.1570 0.1400 0.1413 2,595,758 -0.01(-9.13%)
Oct 05, 2023 0.1553 0.1605 0.1400 0.1555 2,732,839 -0.01(-7.82%)
Oct 04, 2023 0.1800 0.1800 0.1599 0.1687 4,002,848 -0.02(-11.49%)
Oct 03, 2023 0.1700 0.2160 0.1631 0.1906 12,138,086 -0.04(-16.77%)
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.