14-day Premium Trial Subscription Sign Up For FreeGet Free

$3.58 (-5.79%)

Volume: 103k

Closed: Oct 27, 2021

Hollow Logo Score: -3.948

Aware Stock Forecast

$3.58 (-5.79%)

Volume: 103k

Closed: Oct 27, 2021

Score Hollow Logo -3.948

Aware Stock Price (Quote) NASDAQ:AWRE

$3.58 ( -5.79% ) Wednesday, 27th Oct 2021

Range Low Price High Price Comment
30 days $3.58 $4.18 Wednesday, 27th Oct 2021 AWRE stock ended at $3.58. This is 5.79% less than the trading day before Tuesday, 26th Oct 2021. During the day the stock fluctuated 10.34% from a day low at $3.58 to a day high of $3.95.
90 days $3.58 $4.27
52 weeks $2.54 $6.52

Historical Aware prices

Date Open High Low Close Volume
2021-10-27 $3.82 $3.95 $3.58 $3.58 102 619
2021-10-26 $3.75 $3.85 $3.75 $3.80 19 859
2021-10-25 $3.85 $3.85 $3.75 $3.75 16 003
2021-10-22 $3.95 $3.99 $3.85 $3.85 11 172
2021-10-21 $4.06 $4.10 $4.00 $4.00 3 729
2021-10-20 $3.87 $4.05 $3.87 $3.99 16 194
2021-10-19 $3.87 $4.06 $3.87 $3.98 31 635
2021-10-18 $3.90 $3.96 $3.84 $3.87 56 762
2021-10-15 $4.04 $4.05 $3.93 $3.98 21 844
2021-10-14 $4.02 $4.06 $3.98 $4.06 30 575
2021-10-13 $4.07 $4.07 $3.98 $3.98 31 024
2021-10-12 $4.06 $4.06 $3.98 $3.98 26 002
2021-10-11 $3.99 $4.07 $3.98 $4.05 2 252
2021-10-08 $4.04 $4.08 $3.97 $3.99 105 571
2021-10-07 $4.00 $4.09 $3.99 $3.99 5 263
2021-10-06 $4.08 $4.08 $3.98 $4.00 6 782
2021-10-05 $3.96 $4.09 $3.96 $4.09 10 673
2021-10-04 $4.08 $4.09 $3.96 $3.97 12 059
2021-10-01 $4.15 $4.16 $4.02 $4.10 9 666
2021-09-30 $4.05 $4.11 $4.01 $4.01 7 660
2021-09-29 $3.99 $4.16 $3.98 $4.08 17 476
2021-09-28 $4.07 $4.08 $4.00 $4.00 6 045
2021-09-27 $3.95 $4.18 $3.95 $4.10 9 442
2021-09-24 $3.98 $4.00 $3.92 $3.94 10 334
2021-09-23 $3.90 $3.99 $3.88 $3.99 10 467
2021-09-22 $3.97 $4.10 $3.90 $3.91 43 570
2021-09-21 $4.01 $4.09 $3.94 $3.98 41 324
2021-09-20 $4.09 $4.09 $3.91 $4.00 67 539
2021-09-17 $3.98 $4.25 $3.93 $4.20 87 232
2021-09-16 $4.00 $4.04 $3.94 $4.03 15 491
2021-09-15 $4.00 $4.02 $3.93 $4.00 24 170
2021-09-14 $4.19 $4.19 $4.00 $4.02 21 535
2021-09-13 $4.05 $4.20 $4.00 $4.17 44 401
2021-09-10 $3.89 $4.03 $3.80 $4.01 31 803
2021-09-09 $3.96 $4.02 $3.86 $3.89 63 183
2021-09-08 $4.00 $4.04 $3.92 $3.96 14 207
2021-09-07 $4.05 $4.12 $3.94 $3.97 65 505
2021-09-03 $4.06 $4.13 $3.99 $4.07 8 848
2021-09-02 $4.11 $4.12 $4.06 $4.08 16 918
2021-09-01 $4.12 $4.15 $4.08 $4.12 13 413
2021-08-31 $4.02 $4.09 $4.00 $4.09 14 838
2021-08-30 $4.00 $4.14 $4.00 $4.05 14 018
2021-08-27 $3.98 $4.04 $3.96 $3.96 10 659
2021-08-26 $4.06 $4.15 $3.92 $4.01 33 613
2021-08-25 $4.04 $4.04 $3.95 $4.03 9 196
2021-08-24 $3.93 $4.09 $3.93 $3.96 12 303
2021-08-23 $3.97 $4.03 $3.92 $3.95 8 025
2021-08-20 $4.04 $4.04 $3.91 $3.93 22 933
2021-08-19 $3.85 $4.01 $3.85 $4.01 16 425
2021-08-18 $3.95 $3.99 $3.91 $3.99 10 286

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.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

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