NASDAQ:AWRE
Aware Stock Price (Quote)
$1.83
-0.240 (-11.59%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.60 | $2.18 | Friday, 3rd May 2024 AWRE stock ended at $1.83. This is 11.59% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 13.22% from a day low at $1.74 to a day high of $1.97. |
| 90 days | $1.53 | $2.18 | |
| 52 weeks | $1.05 | $2.18 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $1.71 | $1.71 | $1.69 | $1.69 | 3 755 |
| Mar 29, 2023 | $1.68 | $1.72 | $1.67 | $1.70 | 14 599 |
| Mar 28, 2023 | $1.73 | $1.75 | $1.69 | $1.69 | 4 059 |
| Mar 27, 2023 | $1.71 | $1.74 | $1.69 | $1.70 | 6 051 |
| Mar 24, 2023 | $1.73 | $1.73 | $1.69 | $1.71 | 4 296 |
| Mar 23, 2023 | $1.77 | $1.77 | $1.72 | $1.73 | 3 339 |
| Mar 22, 2023 | $1.82 | $1.88 | $1.71 | $1.76 | 14 323 |
| Mar 21, 2023 | $1.72 | $1.78 | $1.72 | $1.75 | 5 146 |
| Mar 20, 2023 | $1.70 | $1.85 | $1.68 | $1.70 | 29 026 |
| Mar 17, 2023 | $1.81 | $1.84 | $1.66 | $1.66 | 27 990 |
| Mar 16, 2023 | $1.75 | $1.83 | $1.75 | $1.82 | 12 220 |
| Mar 15, 2023 | $1.84 | $1.84 | $1.75 | $1.76 | 14 118 |
| Mar 14, 2023 | $1.77 | $1.87 | $1.77 | $1.83 | 14 940 |
| Mar 13, 2023 | $1.83 | $1.87 | $1.66 | $1.71 | 37 886 |
| Mar 10, 2023 | $1.94 | $1.94 | $1.70 | $1.73 | 29 541 |
| Mar 09, 2023 | $1.70 | $1.73 | $1.70 | $1.73 | 9 806 |
| Mar 08, 2023 | $1.76 | $1.81 | $1.73 | $1.74 | 37 591 |
| Mar 07, 2023 | $1.77 | $1.79 | $1.76 | $1.76 | 16 632 |
| Mar 06, 2023 | $1.73 | $1.77 | $1.73 | $1.75 | 15 230 |
| Mar 03, 2023 | $1.70 | $1.74 | $1.70 | $1.72 | 5 038 |
| Mar 02, 2023 | $1.68 | $1.69 | $1.68 | $1.69 | 4 032 |
| Mar 01, 2023 | $1.57 | $1.69 | $1.57 | $1.66 | 12 793 |
| Feb 28, 2023 | $1.55 | $1.64 | $1.58 | $1.61 | 90 450 |
| Feb 27, 2023 | $1.62 | $1.63 | $1.57 | $1.57 | 32 652 |
| Feb 24, 2023 | $1.63 | $1.65 | $1.54 | $1.54 | 35 239 |
