NASDAQ:AWRE
Aware Stock Price (Quote)
$2.07
-0.0300 (-1.43%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.60 | $2.18 | Thursday, 2nd May 2024 AWRE stock ended at $2.07. This is 1.43% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.28% from a day low at $2.01 to a day high of $2.18. |
| 90 days | $1.53 | $2.18 | |
| 52 weeks | $1.05 | $2.18 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $2.10 | $2.18 | $2.01 | $2.07 | 86 029 |
| May 01, 2024 | $2.00 | $2.17 | $1.97 | $2.10 | 94 170 |
| Apr 30, 2024 | $1.82 | $2.05 | $1.81 | $1.96 | 166 550 |
| Apr 29, 2024 | $1.70 | $1.86 | $1.70 | $1.86 | 21 005 |
| Apr 26, 2024 | $1.68 | $1.72 | $1.68 | $1.71 | 11 451 |
| Apr 25, 2024 | $1.76 | $1.80 | $1.68 | $1.73 | 32 951 |
| Apr 24, 2024 | $1.68 | $1.75 | $1.68 | $1.75 | 27 948 |
| Apr 23, 2024 | $1.66 | $1.76 | $1.66 | $1.70 | 19 787 |
| Apr 22, 2024 | $1.72 | $1.74 | $1.72 | $1.72 | 26 347 |
| Apr 19, 2024 | $1.69 | $1.77 | $1.68 | $1.69 | 23 591 |
| Apr 18, 2024 | $1.71 | $1.71 | $1.66 | $1.69 | 21 854 |
| Apr 17, 2024 | $1.70 | $1.75 | $1.65 | $1.68 | 57 474 |
| Apr 16, 2024 | $1.62 | $1.74 | $1.60 | $1.72 | 41 679 |
| Apr 15, 2024 | $1.68 | $1.70 | $1.61 | $1.63 | 14 668 |
| Apr 12, 2024 | $1.77 | $1.79 | $1.70 | $1.71 | 24 853 |
| Apr 11, 2024 | $1.75 | $1.79 | $1.75 | $1.77 | 7 151 |
| Apr 10, 2024 | $1.83 | $1.83 | $1.75 | $1.79 | 20 168 |
| Apr 09, 2024 | $1.85 | $1.85 | $1.77 | $1.82 | 18 762 |
| Apr 08, 2024 | $1.80 | $1.83 | $1.76 | $1.82 | 42 571 |
| Apr 05, 2024 | $1.75 | $1.80 | $1.74 | $1.80 | 14 756 |
| Apr 04, 2024 | $1.81 | $1.81 | $1.73 | $1.77 | 40 907 |
| Apr 03, 2024 | $1.79 | $1.88 | $1.77 | $1.84 | 21 355 |
| Apr 02, 2024 | $1.83 | $1.83 | $1.76 | $1.81 | 56 408 |
| Apr 01, 2024 | $1.89 | $1.90 | $1.78 | $1.83 | 58 099 |
| Mar 28, 2024 | $1.76 | $1.89 | $1.76 | $1.87 | 24 182 |
