MEMORIAL DAY OFFER 50% OFF Premium Subscription Order Now MEMORIAL DAY 50% OFF Subscription >>

No Pain, No Gain.Week 21 On Stock Market Click to watch.

$2.80 (2.37%)

Volume: 7.699k

Closed: May 27, 2022

Hollow Logo Score: 3.805

Aware Stock Forecast

BUY SELL NASDAQ:AWRE
$2.80 (2.37%)

Volume: 7.699k

Closed: May 27, 2022

Score Hollow Logo 3.805

Aware Stock Price (Quote) NASDAQ:AWRE

$2.80 ( 2.37% ) Friday, 27th May 2022

Range Low Price High Price Comment
30 days $2.52 $2.93 Friday, 27th May 2022 AWRE stock ended at $2.80. This is 2.37% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 3.13% from a day low at $2.72 to a day high of $2.81.
90 days $2.52 $3.57
52 weeks $2.52 $4.27

Historical Aware prices

Date Open High Low Close Volume
2022-05-27 $2.77 $2.81 $2.72 $2.80 7 699
2022-05-26 $2.73 $2.76 $2.73 $2.74 7 754
2022-05-25 $2.69 $2.75 $2.69 $2.75 2 301
2022-05-24 $2.73 $2.73 $2.65 $2.69 2 798
2022-05-23 $2.70 $2.75 $2.63 $2.72 6 001
2022-05-20 $2.74 $2.74 $2.62 $2.64 10 926
2022-05-19 $2.76 $2.76 $2.63 $2.74 12 727
2022-05-18 $2.70 $2.78 $2.66 $2.78 14 066
2022-05-17 $2.66 $2.77 $2.52 $2.75 9 896
2022-05-16 $2.67 $2.75 $2.65 $2.65 14 650
2022-05-13 $2.56 $2.67 $2.54 $2.67 2 650
2022-05-12 $2.64 $2.64 $2.55 $2.55 7 488
2022-05-11 $2.66 $2.73 $2.58 $2.58 3 080
2022-05-10 $2.69 $2.73 $2.63 $2.64 5 647
2022-05-09 $2.67 $2.74 $2.63 $2.69 9 266
2022-05-06 $2.65 $2.83 $2.63 $2.67 24 229
2022-05-05 $2.76 $2.76 $2.65 $2.69 22 024
2022-05-04 $2.68 $2.93 $2.68 $2.90 15 986
2022-05-03 $2.69 $2.77 $2.67 $2.67 8 715
2022-05-02 $2.76 $2.78 $2.68 $2.71 5 372
2022-04-29 $2.82 $2.82 $2.77 $2.80 10 066
2022-04-28 $2.89 $2.89 $2.76 $2.83 6 705
2022-04-27 $2.83 $2.86 $2.77 $2.86 4 119
2022-04-26 $2.77 $2.85 $2.76 $2.80 34 094
2022-04-25 $2.78 $2.83 $2.72 $2.82 1 971
2022-04-22 $2.77 $2.89 $2.76 $2.77 3 420
2022-04-21 $2.88 $2.88 $2.81 $2.81 3 800
2022-04-20 $2.86 $2.93 $2.81 $2.85 3 100
2022-04-19 $2.81 $3.01 $2.80 $2.80 13 400
2022-04-18 $2.78 $3.00 $2.73 $2.80 6 700
2022-04-14 $3.00 $3.00 $2.71 $2.73 30 941
2022-04-13 $2.77 $3.10 $2.77 $2.97 55 491
2022-04-12 $2.79 $2.97 $2.78 $2.78 9 088
2022-04-11 $2.63 $2.81 $2.63 $2.81 15 616
2022-04-08 $2.77 $2.79 $2.70 $2.76 13 755
2022-04-07 $2.77 $2.81 $2.73 $2.77 5 200
2022-04-06 $2.90 $2.90 $2.75 $2.77 28 000
2022-04-05 $2.93 $3.00 $2.90 $2.90 6 000
2022-04-04 $2.94 $3.09 $2.94 $2.96 16 500
2022-04-01 $3.10 $3.10 $2.93 $2.97 4 738
2022-03-31 $3.00 $3.05 $2.94 $3.00 4 412
2022-03-30 $3.19 $3.19 $3.01 $3.03 5 807
2022-03-29 $3.07 $3.07 $3.00 $3.02 19 000
2022-03-28 $3.05 $3.08 $3.00 $3.01 9 400
2022-03-25 $3.06 $3.15 $3.02 $3.14 12 600
2022-03-24 $3.09 $3.13 $3.05 $3.10 11 100
2022-03-23 $3.01 $3.15 $3.01 $3.07 3 300
2022-03-22 $3.03 $3.17 $3.03 $3.13 5 740
2022-03-21 $3.20 $3.22 $3.05 $3.21 4 546
2022-03-18 $3.05 $3.18 $3.00 $3.18 18 381

About Aware

Aware Aware, Inc. provides software and services for the biometrics industry. The company’s software products are used in government and commercial biometrics systems to identify or authenticate people. It offers biometrics software products, including software development kits, application products, biocomponents, biometric services platform, and cluster computing platform for fingerprint, facial, and iris modalities that enable various functions in ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
.

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT