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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.