NASDAQ:AWRE
$1.72
(
0%
)
Friday, 3rd Feb 2023
Aware Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $1.90 | Friday, 3rd Feb 2023 AWRE stock ended at $1.72. During the day the stock fluctuated 7.06% from a day low at $1.70 to a day high of $1.82. |
| 90 days | $1.57 | $2.01 | |
| 52 weeks | $1.32 | $3.80 |
Historical Aware prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $1.73 | $1.82 | $1.70 | $1.72 | 35 443 |
| 2023-02-02 | $1.89 | $1.89 | $1.70 | $1.72 | 29 065 |
| 2023-02-01 | $1.85 | $1.90 | $1.82 | $1.82 | 18 468 |
| 2023-01-31 | $1.75 | $1.81 | $1.75 | $1.81 | 2 401 |
| 2023-01-30 | $1.78 | $1.79 | $1.66 | $1.70 | 15 331 |
| 2023-01-27 | $1.72 | $1.78 | $1.72 | $1.78 | 6 168 |
| 2023-01-26 | $1.78 | $1.78 | $1.68 | $1.72 | 56 414 |
| 2023-01-25 | $1.70 | $1.75 | $1.69 | $1.75 | 10 635 |
| 2023-01-24 | $1.69 | $1.79 | $1.69 | $1.73 | 13 835 |
| 2023-01-23 | $1.75 | $1.83 | $1.67 | $1.67 | 16 248 |
| 2023-01-20 | $1.71 | $1.72 | $1.70 | $1.72 | 3 204 |
| 2023-01-19 | $1.78 | $1.78 | $1.66 | $1.69 | 21 104 |
| 2023-01-18 | $1.75 | $1.82 | $1.71 | $1.71 | 20 728 |
| 2023-01-17 | $1.74 | $1.77 | $1.74 | $1.76 | 5 800 |
| 2023-01-13 | $1.82 | $1.82 | $1.70 | $1.70 | 41 337 |
| 2023-01-12 | $1.84 | $1.84 | $1.72 | $1.77 | 59 716 |
| 2023-01-11 | $1.73 | $1.75 | $1.70 | $1.70 | 11 200 |
| 2023-01-10 | $1.70 | $1.75 | $1.70 | $1.71 | 15 430 |
| 2023-01-09 | $1.80 | $1.80 | $1.73 | $1.80 | 7 500 |
| 2023-01-06 | $1.73 | $1.76 | $1.70 | $1.75 | 34 304 |
| 2023-01-05 | $1.76 | $1.76 | $1.68 | $1.72 | 14 927 |
| 2023-01-04 | $1.71 | $1.76 | $1.63 | $1.65 | 24 856 |
| 2023-01-03 | $1.70 | $1.74 | $1.69 | $1.71 | 6 718 |
| 2022-12-30 | $1.84 | $1.84 | $1.71 | $1.71 | 27 438 |
| 2022-12-29 | $1.75 | $1.86 | $1.75 | $1.82 | 12 259 |
| 2022-12-28 | $1.81 | $1.84 | $1.77 | $1.77 | 9 483 |
| 2022-12-27 | $1.78 | $1.79 | $1.76 | $1.76 | 4 046 |
| 2022-12-23 | $1.77 | $1.77 | $1.75 | $1.75 | 1 509 |
| 2022-12-22 | $1.76 | $1.82 | $1.76 | $1.82 | 9 179 |
| 2022-12-21 | $1.84 | $1.85 | $1.80 | $1.81 | 9 503 |
| 2022-12-20 | $1.86 | $1.87 | $1.80 | $1.86 | 51 525 |
| 2022-12-19 | $1.82 | $1.90 | $1.80 | $1.86 | 38 134 |
| 2022-12-16 | $1.80 | $1.83 | $1.72 | $1.80 | 35 068 |
| 2022-12-15 | $1.74 | $1.80 | $1.74 | $1.80 | 23 707 |
| 2022-12-14 | $1.70 | $1.83 | $1.70 | $1.82 | 27 625 |
| 2022-12-13 | $1.71 | $1.73 | $1.62 | $1.73 | 6 065 |
| 2022-12-12 | $1.76 | $1.76 | $1.70 | $1.71 | 7 916 |
| 2022-12-09 | $1.80 | $1.84 | $1.76 | $1.80 | 26 425 |
| 2022-12-08 | $1.80 | $1.90 | $1.78 | $1.85 | 40 087 |
| 2022-12-07 | $1.81 | $1.83 | $1.78 | $1.80 | 24 594 |
| 2022-12-06 | $1.83 | $1.89 | $1.80 | $1.86 | 18 143 |
| 2022-12-05 | $1.92 | $1.93 | $1.81 | $1.85 | 18 287 |
| 2022-12-02 | $1.90 | $1.96 | $1.90 | $1.95 | 23 198 |
| 2022-12-01 | $1.94 | $2.01 | $1.91 | $1.91 | 70 346 |
| 2022-11-30 | $1.87 | $1.95 | $1.83 | $1.95 | 24 895 |
| 2022-11-29 | $1.84 | $1.92 | $1.82 | $1.83 | 31 841 |
| 2022-11-28 | $1.79 | $1.97 | $1.78 | $1.92 | 38 384 |
| 2022-11-25 | $1.91 | $1.96 | $1.82 | $1.85 | 16 462 |
| 2022-11-23 | $1.93 | $1.98 | $1.92 | $1.96 | 33 417 |
| 2022-11-22 | $1.95 | $2.00 | $1.95 | $1.95 | 56 986 |
About Aware
Aware, Inc. provides biometrics software products and solutions in the United States, Brazil, the United Kingdom, and internationally. It offers biometrics software products, including biometric search and matching software development kits (SDKs); biometric enrollment SDKs and application programming interfaces (APIs); and imaging products for medical and advanced imaging applications, such as JPEG2000 product to compress, store, and display ima... AWRE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
