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 04, 2023 | $1.74 | $1.74 | $1.63 | $1.63 | 10 096 |
| May 03, 2023 | $1.70 | $1.72 | $1.65 | $1.66 | 30 558 |
| May 02, 2023 | $1.65 | $1.70 | $1.65 | $1.69 | 6 040 |
| May 01, 2023 | $1.66 | $1.67 | $1.65 | $1.65 | 4 332 |
| Apr 28, 2023 | $1.68 | $1.70 | $1.66 | $1.66 | 2 489 |
| Apr 27, 2023 | $1.68 | $1.68 | $1.67 | $1.68 | 934 |
| Apr 26, 2023 | $1.69 | $1.69 | $1.66 | $1.68 | 565 |
| Apr 25, 2023 | $1.69 | $1.69 | $1.63 | $1.64 | 9 737 |
| Apr 24, 2023 | $1.69 | $1.69 | $1.67 | $1.67 | 3 973 |
| Apr 21, 2023 | $1.69 | $1.69 | $1.65 | $1.68 | 3 082 |
| Apr 20, 2023 | $1.76 | $1.76 | $1.68 | $1.70 | 10 976 |
| Apr 19, 2023 | $1.75 | $1.79 | $1.70 | $1.74 | 60 008 |
| Apr 18, 2023 | $1.75 | $1.80 | $1.73 | $1.75 | 8 906 |
| Apr 17, 2023 | $1.74 | $1.75 | $1.73 | $1.73 | 2 285 |
| Apr 14, 2023 | $1.76 | $1.76 | $1.71 | $1.74 | 7 037 |
| Apr 13, 2023 | $1.65 | $1.78 | $1.65 | $1.71 | 30 063 |
| Apr 12, 2023 | $1.65 | $1.71 | $1.65 | $1.67 | 61 268 |
| Apr 11, 2023 | $1.72 | $1.73 | $1.68 | $1.68 | 6 257 |
| Apr 10, 2023 | $1.84 | $1.84 | $1.68 | $1.72 | 36 168 |
| Apr 06, 2023 | $1.85 | $1.89 | $1.80 | $1.87 | 3 720 |
| Apr 05, 2023 | $1.82 | $1.86 | $1.73 | $1.85 | 7 494 |
| Apr 04, 2023 | $1.73 | $1.80 | $1.73 | $1.73 | 51 297 |
| Apr 03, 2023 | $1.71 | $1.77 | $1.68 | $1.77 | 28 271 |
| Mar 31, 2023 | $1.68 | $1.73 | $1.68 | $1.70 | 3 143 |
| Mar 30, 2023 | $1.71 | $1.71 | $1.69 | $1.69 | 3 755 |
