Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
Aware, Inc. provides software and services for the biometrics industry. The companys 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 ... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
