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 |
| Sep 29, 2022 | $1.78 | $1.86 | $1.78 | $1.84 | 12 465 |
| Sep 28, 2022 | $1.85 | $1.90 | $1.85 | $1.85 | 37 792 |
| Sep 27, 2022 | $1.89 | $1.89 | $1.86 | $1.88 | 6 045 |
| Sep 26, 2022 | $1.88 | $1.91 | $1.84 | $1.90 | 8 607 |
| Sep 23, 2022 | $1.96 | $1.96 | $1.88 | $1.88 | 19 422 |
| Sep 22, 2022 | $2.01 | $2.01 | $1.95 | $1.96 | 9 855 |
| Sep 21, 2022 | $2.01 | $2.01 | $1.99 | $2.01 | 6 893 |
| Sep 20, 2022 | $1.97 | $2.01 | $1.95 | $2.00 | 16 843 |
| Sep 19, 2022 | $2.06 | $2.10 | $2.00 | $2.02 | 11 227 |
| Sep 16, 2022 | $2.01 | $2.11 | $1.97 | $2.11 | 47 643 |
| Sep 15, 2022 | $2.00 | $2.02 | $2.00 | $2.02 | 4 605 |
| Sep 14, 2022 | $2.00 | $2.04 | $2.00 | $2.01 | 9 853 |
| Sep 13, 2022 | $2.03 | $2.05 | $2.01 | $2.01 | 10 295 |
| Sep 12, 2022 | $2.03 | $2.07 | $2.03 | $2.03 | 9 318 |
| Sep 09, 2022 | $2.02 | $2.06 | $2.00 | $2.03 | 11 878 |
| Sep 08, 2022 | $2.02 | $2.08 | $2.02 | $2.02 | 49 453 |
| Sep 07, 2022 | $2.01 | $2.05 | $2.00 | $2.00 | 12 029 |
| Sep 06, 2022 | $2.06 | $2.06 | $2.00 | $2.00 | 16 864 |
| Sep 02, 2022 | $2.02 | $2.17 | $2.02 | $2.06 | 17 883 |
| Sep 01, 2022 | $2.06 | $2.12 | $2.00 | $2.12 | 10 899 |
| Aug 31, 2022 | $2.14 | $2.14 | $2.05 | $2.07 | 6 818 |
| Aug 30, 2022 | $2.05 | $2.16 | $2.05 | $2.16 | 6 932 |
| Aug 29, 2022 | $2.08 | $2.11 | $2.04 | $2.09 | 12 094 |
| Aug 26, 2022 | $2.07 | $2.17 | $2.06 | $2.13 | 40 881 |
| Aug 25, 2022 | $2.14 | $2.20 | $2.08 | $2.16 | 37 593 |
