NASDAQ:AWRE
Aware Stock Price (Quote)
$1.69
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.60 | $1.90 | Friday, 19th Apr 2024 AWRE stock ended at $1.69. During the day the stock fluctuated 5.36% from a day low at $1.68 to a day high of $1.77. |
| 90 days | $1.50 | $2.10 | |
| 52 weeks | $1.05 | $2.10 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $1.69 | $1.77 | $1.68 | $1.69 | 23 591 |
| 2024-04-18 | $1.71 | $1.71 | $1.66 | $1.69 | 21 854 |
| 2024-04-17 | $1.70 | $1.75 | $1.65 | $1.68 | 57 474 |
| 2024-04-16 | $1.62 | $1.74 | $1.60 | $1.72 | 41 679 |
| 2024-04-15 | $1.68 | $1.70 | $1.61 | $1.63 | 14 668 |
| 2024-04-12 | $1.77 | $1.79 | $1.70 | $1.71 | 24 853 |
| 2024-04-11 | $1.75 | $1.79 | $1.75 | $1.77 | 7 151 |
| 2024-04-10 | $1.83 | $1.83 | $1.75 | $1.79 | 20 168 |
| 2024-04-09 | $1.85 | $1.85 | $1.77 | $1.82 | 18 762 |
| 2024-04-08 | $1.80 | $1.83 | $1.76 | $1.82 | 42 571 |
| 2024-04-05 | $1.75 | $1.80 | $1.74 | $1.80 | 14 756 |
| 2024-04-04 | $1.81 | $1.81 | $1.73 | $1.77 | 40 907 |
| 2024-04-03 | $1.79 | $1.88 | $1.77 | $1.84 | 21 355 |
| 2024-04-02 | $1.83 | $1.83 | $1.76 | $1.81 | 56 408 |
| 2024-04-01 | $1.89 | $1.90 | $1.78 | $1.83 | 58 099 |
| 2024-03-28 | $1.76 | $1.89 | $1.76 | $1.87 | 24 182 |
| 2024-03-27 | $1.79 | $1.82 | $1.76 | $1.80 | 36 482 |
| 2024-03-26 | $1.84 | $1.85 | $1.79 | $1.79 | 20 796 |
| 2024-03-25 | $1.69 | $1.90 | $1.69 | $1.78 | 40 294 |
| 2024-03-22 | $1.81 | $1.84 | $1.70 | $1.73 | 19 028 |
| 2024-03-21 | $1.75 | $1.87 | $1.73 | $1.78 | 66 898 |
| 2024-03-20 | $1.77 | $1.85 | $1.77 | $1.81 | 109 905 |
| 2024-03-19 | $1.69 | $2.00 | $1.69 | $1.78 | 137 589 |
| 2024-03-18 | $1.80 | $1.80 | $1.65 | $1.70 | 134 514 |
| 2024-03-15 | $1.62 | $1.69 | $1.53 | $1.66 | 84 501 |
