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 |
| Nov 03, 2022 | $1.47 | $1.47 | $1.32 | $1.33 | 90 200 |
| Nov 02, 2022 | $1.60 | $1.60 | $1.40 | $1.47 | 87 980 |
| Nov 01, 2022 | $1.65 | $1.65 | $1.56 | $1.58 | 43 809 |
| Oct 31, 2022 | $1.61 | $1.67 | $1.61 | $1.62 | 41 823 |
| Oct 28, 2022 | $1.85 | $1.85 | $1.60 | $1.62 | 40 149 |
| Oct 27, 2022 | $1.74 | $1.92 | $1.74 | $1.86 | 11 296 |
| Oct 26, 2022 | $1.72 | $1.81 | $1.70 | $1.76 | 744 928 |
| Oct 25, 2022 | $1.90 | $1.90 | $1.77 | $1.78 | 17 554 |
| Oct 24, 2022 | $2.00 | $2.00 | $1.87 | $1.87 | 27 606 |
| Oct 21, 2022 | $1.84 | $2.00 | $1.84 | $1.95 | 13 364 |
| Oct 20, 2022 | $1.74 | $1.77 | $1.74 | $1.77 | 9 690 |
| Oct 19, 2022 | $1.76 | $1.76 | $1.67 | $1.70 | 459 971 |
| Oct 18, 2022 | $1.72 | $1.75 | $1.70 | $1.71 | 7 242 |
| Oct 17, 2022 | $1.75 | $1.84 | $1.68 | $1.69 | 6 658 |
| Oct 14, 2022 | $1.67 | $1.71 | $1.67 | $1.69 | 55 797 |
| Oct 13, 2022 | $1.66 | $1.72 | $1.66 | $1.72 | 4 323 |
| Oct 12, 2022 | $1.70 | $1.77 | $1.66 | $1.73 | 10 418 |
| Oct 11, 2022 | $1.75 | $1.75 | $1.63 | $1.63 | 12 868 |
| Oct 10, 2022 | $1.76 | $1.81 | $1.75 | $1.76 | 8 157 |
| Oct 07, 2022 | $1.73 | $1.79 | $1.67 | $1.77 | 6 481 |
| Oct 06, 2022 | $1.81 | $1.84 | $1.70 | $1.74 | 12 715 |
| Oct 05, 2022 | $1.81 | $1.84 | $1.78 | $1.78 | 10 794 |
| Oct 04, 2022 | $1.92 | $1.92 | $1.77 | $1.81 | 13 457 |
| Oct 03, 2022 | $1.82 | $1.85 | $1.80 | $1.82 | 12 932 |
| Sep 30, 2022 | $1.82 | $1.86 | $1.78 | $1.78 | 30 236 |
