$1.72 (0%)

Volume: 35.443k

Closed: Feb 03, 2023

Hollow Logo Score: -1.539
Aware Stock
$1.72 (0%)

Volume: 35.443k

Closed: Feb 03, 2023

Score Hollow Logo -1.539
NASDAQ:AWRE

Aware Stock Price (Quote)

$1.72 ( 0% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About Aware

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

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

Full report by FINDEXABLE

ROCKIT